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, 2016 5048 5085 4992 5041 0 -18.40(-0.36%)
Aug 30, 2016 5042 5074 5004 5059 0 +16.59(+0.33%)
Aug 29, 2016 5018 5065 5001 5042 0 +29.48(+0.59%)
Aug 26, 2016 5064 5092 4984 5013 0 -37.50(-0.74%)
Aug 25, 2016 5033 5089 5005 5050 0 +1.14(+0.02%)
Aug 24, 2016 5074 5119 5022 5049 0 -87.93(-1.71%)
Aug 23, 2016 5129 5179 5108 5137 0 +27.37(+0.54%)
Aug 22, 2016 5096 5127 5070 5110 0 +3.79(+0.07%)
Aug 19, 2016 5095 5150 5068 5106 0 -6.46(-0.13%)
Aug 18, 2016 5072 5127 5052 5112 0 +43.04(+0.85%)
Aug 17, 2016 5072 5093 5023 5069 0 -18.20(-0.36%)
Aug 16, 2016 5086 5111 5054 5088 0 -17.88(-0.35%)
Aug 15, 2016 5087 5142 5055 5106 0 +37.40(+0.74%)
Aug 12, 2016 5078 5099 5038 5068 0 -13.32(-0.26%)
Aug 11, 2016 5070 5107 5042 5081 0 +30.58(+0.61%)
Aug 10, 2016 5040 5080 5007 5051 0 +17.95(+0.36%)
Aug 09, 2016 5029 5056 4994 5033 0 +0.86(+0.02%)
Aug 08, 2016 5041 5079 4985 5032 0 +45.04(+0.90%)
Aug 05, 2016 4982 5034 4931 4987 0 +37.73(+0.76%)
Aug 04, 2016 4931 4977 4894 4949 0 +27.79(+0.56%)
Aug 03, 2016 4870 4963 4854 4921 0 +46.45(+0.95%)
Aug 02, 2016 4908 4941 4824 4875 0 -39.28(-0.80%)
Aug 01, 2016 4907 4949 4871 4914 0 -15.29(-0.31%)
Jul 29, 2016 4939 4989 4874 4930 0 -34.06(-0.69%)
Jul 28, 2016 4926 4987 4867 4964 0 +161.12(+3.35%)
Jul 27, 2016 4841 4860 4766 4803 0 -23.12(-0.48%)
Jul 26, 2016 4797 4834 4775 4826 0 +34.01(+0.71%)
Jul 25, 2016 4801 4821 4747 4792 0 -18.20(-0.38%)
Jul 22, 2016 4775 4825 4740 4810 0 +32.63(+0.68%)
Jul 21, 2016 4804 4844 4726 4777 0 -58.24(-1.20%)
Jul 20, 2016 4813 4857 4772 4835 0 +37.63(+0.78%)
Jul 19, 2016 4771 4832 4756 4798 0 +24.47(+0.51%)
Jul 18, 2016 4773 4803 4746 4773 0 +2.83(+0.06%)
Jul 15, 2016 4765 4795 4728 4771 0 +18.96(+0.40%)
Jul 14, 2016 4750 4792 4719 4752 0 +39.61(+0.84%)
Jul 13, 2016 4791 4804 4688 4712 0 -66.36(-1.39%)
Jul 12, 2016 4761 4819 4716 4778 0 +38.21(+0.81%)
Jul 11, 2016 4710 4780 4695 4740 0 +48.79(+1.04%)
Jul 08, 2016 4691 4705 4547 4691 0 +143.47(+3.15%)
Jul 07, 2016 4533 4584 4509 4548 0 +31.46(+0.70%)
Jul 06, 2016 4516 4516 4516 4516 0 +59.59(+1.34%)
Jul 05, 2016 4475 4497 4397 4457 0 -52.06(-1.15%)
Jul 01, 2016 4509 4509 4509 4509 0 +5.33(+0.12%)
Jun 30, 2016 4496 4543 4426 4504 0 +21.89(+0.49%)
Jun 29, 2016 4508 4550 4436 4482 0 +53.24(+1.20%)
Jun 28, 2016 4330 4452 4314 4428 0 +152.43(+3.56%)
Jun 27, 2016 4390 4401 4218 4276 0 -159.59(-3.60%)
Jun 24, 2016 4459 4548 4401 4436 0 -198.57(-4.28%)
Jun 23, 2016 4626 4657 4576 4634 0 +66.79(+1.46%)
Jun 22, 2016 4566 4615 4532 4567 0 +22.55(+0.50%)
Jun 21, 2016 4569 4591 4526 4545 0 -3.33(-0.07%)
Jun 20, 2016 4543 4590 4516 4548 0 +68.11(+1.52%)
Jun 17, 2016 4484 4537 4451 4480 0 -12.35(-0.27%)
Jun 16, 2016 4493 4519 4448 4492 0 -25.12(-0.56%)
Jun 15, 2016 4510 4562 4481 4517 0 +27.38(+0.61%)
Jun 14, 2016 4492 4527 4440 4490 0 -16.85(-0.37%)
Jun 13, 2016 4527 4592 4485 4507 0 -48.13(-1.06%)
Jun 10, 2016 4594 4618 4511 4555 0 -91.44(-1.97%)
Jun 09, 2016 4663 4696 4610 4647 0 -49.34(-1.05%)
Jun 08, 2016 4678 4714 4653 4696 0 +21.86(+0.47%)
Jun 07, 2016 4610 4697 4592 4674 0 +67.20(+1.46%)
Jun 06, 2016 4611 4653 4573 4607 0 -0.03(-0.00%)
Jun 03, 2016 4628 4652 4561 4607 0 -49.17(-1.06%)
Jun 02, 2016 4630 4670 4603 4656 0 +14.93(+0.32%)
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.