Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Home Furnishings & Fixtures Sector (CIX: MSECTOR311 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2020 3435 3448 3379 3403 0 -40.71(-1.18%)
Aug 28, 2020 3452 3482 3416 3444 0 +7.97(+0.23%)
Aug 27, 2020 3446 3484 3400 3436 0 +3.35(+0.10%)
Aug 26, 2020 3406 3452 3377 3433 0 +30.54(+0.90%)
Aug 25, 2020 3448 3455 3364 3402 0 -30.91(-0.90%)
Aug 24, 2020 3398 3447 3369 3433 0 +63.46(+1.88%)
Aug 21, 2020 3363 3418 3338 3370 0 -6.82(-0.20%)
Aug 20, 2020 3353 3428 3338 3376 0 -9.21(-0.27%)
Aug 19, 2020 3405 3444 3369 3386 0 +4.00(+0.12%)
Aug 18, 2020 3433 3454 3355 3382 0 -42.01(-1.23%)
Aug 17, 2020 3395 3456 3363 3424 0 +49.14(+1.46%)
Aug 14, 2020 3346 3411 3324 3374 0 +1.58(+0.05%)
Aug 13, 2020 3367 3411 3346 3373 0 -17.35(-0.51%)
Aug 12, 2020 3432 3450 3346 3390 0 -8.73(-0.26%)
Aug 11, 2020 3427 3485 3375 3399 0 +17.26(+0.51%)
Aug 10, 2020 3311 3421 3305 3382 0 +77.67(+2.35%)
Aug 07, 2020 3241 3311 3219 3304 0 +54.63(+1.68%)
Aug 06, 2020 3253 3299 3220 3249 0 -14.25(-0.44%)
Aug 05, 2020 3194 3290 3166 3264 0 +89.34(+2.81%)
Aug 04, 2020 3159 3244 3119 3174 0 -26.59(-0.83%)
Aug 03, 2020 3187 3245 3122 3201 0 +20.58(+0.65%)
Jul 31, 2020 3203 3241 3109 3180 0 -17.88(-0.56%)
Jul 30, 2020 3175 3249 3069 3198 0 +36.28(+1.15%)
Jul 29, 2020 3076 3177 3061 3162 0 +107.76(+3.53%)
Jul 28, 2020 3079 3128 3033 3054 0 -22.68(-0.74%)
Jul 27, 2020 2995 3088 2968 3077 0 +76.84(+2.56%)
Jul 24, 2020 3048 3069 2980 3000 0 -37.95(-1.25%)
Jul 23, 2020 3037 3081 2996 3038 0 -9.96(-0.33%)
Jul 22, 2020 2983 3060 2974 3048 0 +52.21(+1.74%)
Jul 21, 2020 2995 3067 2975 2996 0 +20.00(+0.67%)
Jul 20, 2020 3015 3049 2946 2976 0 -56.28(-1.86%)
Jul 17, 2020 3060 3090 3009 3032 0 -17.07(-0.56%)
Jul 16, 2020 3034 3101 3006 3049 0 -12.50(-0.41%)
Jul 15, 2020 2986 3082 2961 3062 0 +170.67(+5.90%)
Jul 14, 2020 2809 2897 2765 2891 0 +74.24(+2.64%)
Jul 13, 2020 2881 2907 2792 2817 0 -31.48(-1.11%)
Jul 10, 2020 2776 2865 2760 2848 0 +74.00(+2.67%)
Jul 09, 2020 2897 2902 2734 2774 0 -130.96(-4.51%)
Jul 08, 2020 2857 2921 2833 2905 0 +53.04(+1.86%)
Jul 07, 2020 2869 2896 2826 2852 0 -56.97(-1.96%)
Jul 06, 2020 2890 2931 2826 2909 0 +100.11(+3.56%)
Jul 02, 2020 2913 2954 2796 2809 0 -38.14(-1.34%)
Jul 01, 2020 2904 2952 2821 2847 0 -49.13(-1.70%)
Jun 30, 2020 2911 2962 2834 2896 0 +68.72(+2.43%)
Jun 29, 2020 2711 2837 2679 2827 0 +152.08(+5.68%)
Jun 26, 2020 2731 2761 2643 2675 0 -70.92(-2.58%)
Jun 25, 2020 2739 2793 2674 2746 0 -19.52(-0.71%)
Jun 24, 2020 2844 2864 2710 2766 0 -112.82(-3.92%)
Jun 23, 2020 2855 2913 2808 2879 0 +71.05(+2.53%)
Jun 22, 2020 2791 2844 2725 2808 0 -10.24(-0.36%)
Jun 19, 2020 2913 2934 2770 2818 0 -48.47(-1.69%)
Jun 18, 2020 2882 2938 2812 2866 0 -49.51(-1.70%)
Jun 17, 2020 2970 3004 2884 2916 0 -3.45(-0.12%)
Jun 16, 2020 2925 2970 2840 2919 0 +91.58(+3.24%)
Jun 15, 2020 2649 2858 2633 2828 0 +46.37(+1.67%)
Jun 12, 2020 2876 2906 2679 2781 0 +31.72(+1.15%)
Jun 11, 2020 2757 2855 2706 2750 0 -228.26(-7.67%)
Jun 10, 2020 3130 3144 2953 2978 0 -185.35(-5.86%)
Jun 09, 2020 3137 3206 3069 3163 0 -57.39(-1.78%)
Jun 08, 2020 3186 3270 3146 3221 0 +143.54(+4.66%)
Jun 05, 2020 3125 3218 3029 3077 0 +158.68(+5.44%)
Jun 04, 2020 2850 2938 2810 2918 0 +51.99(+1.81%)
Jun 03, 2020 2789 2899 2780 2866 0 +141.18(+5.18%)
Jun 02, 2020 2704 2765 2686 2725 0 +43.35(+1.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.