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 (%)
Oct 31, 2018 3060 3091 2996 3025 0 -6.86(-0.23%)
Oct 30, 2018 2904 3040 2884 3032 0 +136.00(+4.70%)
Oct 29, 2018 2926 3006 2863 2896 0 -14.09(-0.48%)
Oct 26, 2018 2985 3023 2872 2910 0 -73.46(-2.46%)
Oct 24, 2018 3085 3114 2975 2983 0 -107.77(-3.49%)
Oct 23, 2018 3035 3112 2986 3091 0 +9.37(+0.30%)
Oct 22, 2018 3100 3122 3054 3082 0 -4.21(-0.14%)
Oct 19, 2018 3121 3141 3070 3086 0 -36.49(-1.17%)
Oct 18, 2018 3154 3183 3096 3122 0 -44.54(-1.41%)
Oct 17, 2018 3163 3199 3115 3167 0 -14.73(-0.46%)
Oct 16, 2018 3123 3192 3083 3182 0 +70.74(+2.27%)
Oct 15, 2018 3094 3148 3077 3111 0 +2.43(+0.08%)
Oct 12, 2018 3131 3163 3060 3108 0 +18.46(+0.60%)
Oct 11, 2018 3127 3175 3074 3090 0 -38.97(-1.25%)
Oct 10, 2018 3205 3221 3123 3129 0 -79.52(-2.48%)
Oct 09, 2018 3293 3315 3189 3208 0 -99.42(-3.01%)
Oct 08, 2018 3291 3327 3264 3308 0 +1.90(+0.06%)
Oct 05, 2018 3384 3407 3253 3306 0 -71.50(-2.12%)
Oct 04, 2018 3396 3461 3338 3377 0 -53.89(-1.57%)
Oct 03, 2018 3533 3574 3362 3431 0 -95.66(-2.71%)
Oct 02, 2018 3550 3593 3503 3527 0 -31.02(-0.87%)
Oct 01, 2018 3630 3666 3535 3558 0 -66.86(-1.84%)
Sep 28, 2018 3633 3681 3598 3625 0 -12.75(-0.35%)
Sep 27, 2018 3681 3695 3618 3638 0 -36.41(-0.99%)
Sep 26, 2018 3710 3733 3662 3674 0 -26.87(-0.73%)
Sep 25, 2018 3726 3737 3680 3701 0 -11.67(-0.31%)
Sep 24, 2018 3746 3757 3673 3713 0 -53.57(-1.42%)
Sep 21, 2018 3762 3866 3739 3766 0 +15.48(+0.41%)
Sep 20, 2018 3735 3773 3688 3751 0 +35.29(+0.95%)
Sep 19, 2018 3750 3788 3696 3715 0 -30.95(-0.83%)
Sep 18, 2018 3724 3774 3664 3746 0 +14.98(+0.40%)
Sep 17, 2018 3773 3795 3715 3731 0 -41.53(-1.10%)
Sep 14, 2018 3758 3817 3741 3773 0 +13.66(+0.36%)
Sep 13, 2018 3742 3798 3713 3759 0 +27.08(+0.73%)
Sep 12, 2018 3717 3779 3657 3732 0 -35.30(-0.94%)
Sep 11, 2018 3717 3795 3695 3767 0 +42.66(+1.15%)
Sep 10, 2018 3725 3772 3672 3725 0 +13.78(+0.37%)
Sep 07, 2018 3698 3785 3683 3711 0 +52.17(+1.43%)
Sep 06, 2018 3728 3745 3646 3659 0 -61.46(-1.65%)
Sep 05, 2018 3672 3733 3656 3720 0 +35.75(+0.97%)
Sep 04, 2018 3707 3715 3639 3685 0 -29.37(-0.79%)
Aug 31, 2018 3714 3714 3714 3714 0 +1.23(+0.03%)
Aug 30, 2018 3749 3756 3685 3713 0 -41.17(-1.10%)
Aug 29, 2018 3755 3775 3705 3754 0 +10.67(+0.29%)
Aug 28, 2018 3764 3795 3727 3743 0 -13.57(-0.36%)
Aug 27, 2018 3732 3784 3690 3757 0 +40.25(+1.08%)
Aug 24, 2018 3710 3751 3662 3717 0 +6.43(+0.17%)
Aug 23, 2018 3780 3787 3692 3710 0 -59.94(-1.59%)
Aug 22, 2018 3793 3828 3712 3770 0 +26.52(+0.71%)
Aug 21, 2018 3696 3784 3683 3744 0 +68.67(+1.87%)
Aug 20, 2018 3633 3693 3617 3675 0 +56.47(+1.56%)
Aug 17, 2018 3579 3630 3561 3618 0 +40.20(+1.12%)
Aug 16, 2018 3532 3603 3517 3578 0 +48.45(+1.37%)
Aug 15, 2018 3530 3564 3468 3530 0 -13.44(-0.38%)
Aug 14, 2018 3519 3574 3504 3543 0 +33.69(+0.96%)
Aug 13, 2018 3507 3539 3472 3509 0 +8.34(+0.24%)
Aug 10, 2018 3502 3527 3454 3501 0 -11.90(-0.34%)
Aug 09, 2018 3534 3571 3494 3513 0 -12.77(-0.36%)
Aug 08, 2018 3524 3577 3480 3526 0 +0.33(+0.01%)
Aug 07, 2018 3512 3555 3488 3525 0 +23.54(+0.67%)
Aug 06, 2018 3451 3523 3438 3502 0 +51.58(+1.49%)
Aug 03, 2018 3417 3476 3397 3450 0 +39.99(+1.17%)
Aug 02, 2018 3385 3437 3362 3410 0 +12.09(+0.36%)
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.