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 (%)
Apr 29, 2011 2158 2207 2146 2184 0 +29.16(+1.35%)
Apr 28, 2011 2135 2167 2125 2154 0 +2.59(+0.12%)
Apr 27, 2011 2140 2158 2118 2152 0 +17.95(+0.84%)
Apr 26, 2011 2118 2151 2108 2134 0 +22.50(+1.07%)
Apr 25, 2011 2121 2130 2093 2111 0 -10.63(-0.50%)
Apr 21, 2011 2102 2130 2079 2122 0 +45.04(+2.17%)
Apr 20, 2011 2074 2098 2060 2077 0 +31.36(+1.53%)
Apr 19, 2011 2043 2056 2026 2046 0 +7.36(+0.36%)
Apr 18, 2011 2030 2046 2011 2038 0 -14.62(-0.71%)
Apr 15, 2011 2052 2064 2021 2053 0 +5.59(+0.27%)
Apr 14, 2011 2032 2058 2016 2047 0 +1.28(+0.06%)
Apr 13, 2011 2050 2064 2027 2046 0 +2.65(+0.13%)
Apr 12, 2011 2043 2067 2022 2043 0 -12.92(-0.63%)
Apr 11, 2011 2068 2083 2043 2056 0 -4.41(-0.21%)
Apr 08, 2011 2083 2110 2048 2061 0 +25.60(+1.26%)
Apr 07, 2011 2040 2055 2016 2035 0 -4.17(-0.20%)
Apr 06, 2011 2054 2067 2021 2039 0 -0.19(-0.01%)
Apr 05, 2011 2024 2054 2011 2039 0 +9.29(+0.46%)
Apr 04, 2011 2034 2047 2012 2030 0 -0.56(-0.03%)
Apr 01, 2011 2017 2055 2002 2031 0 +23.08(+1.15%)
Mar 31, 2011 1994 2020 1979 2008 0 +12.55(+0.63%)
Mar 30, 2011 1983 1998 1978 1995 0 +30.25(+1.54%)
Mar 29, 2011 1949 1972 1937 1965 0 +11.71(+0.60%)
Mar 28, 2011 1971 1981 1948 1953 0 -13.79(-0.70%)
Mar 25, 2011 1961 1983 1950 1967 0 +11.84(+0.61%)
Mar 24, 2011 1955 1966 1935 1955 0 +8.01(+0.41%)
Mar 23, 2011 1949 1965 1921 1947 0 -5.37(-0.28%)
Mar 22, 2011 1968 1980 1944 1952 0 -15.66(-0.80%)
Mar 21, 2011 1964 1977 1951 1968 0 +41.68(+2.16%)
Mar 18, 2011 1930 1939 1905 1926 0 +16.33(+0.85%)
Mar 17, 2011 1935 1951 1900 1910 0 +1.22(+0.06%)
Mar 16, 2011 1928 1948 1894 1909 0 -25.01(-1.29%)
Mar 15, 2011 1925 1951 1912 1934 0 -9.14(-0.47%)
Mar 14, 2011 1940 1959 1911 1943 0 -9.61(-0.49%)
Mar 11, 2011 1944 1969 1923 1953 0 -0.28(-0.01%)
Mar 10, 2011 1979 1987 1943 1953 0 -49.10(-2.45%)
Mar 09, 2011 1995 2018 1971 2002 0 +5.56(+0.28%)
Mar 08, 2011 1965 2012 1951 1996 0 +30.53(+1.55%)
Mar 07, 2011 1973 1992 1944 1966 0 -5.23(-0.27%)
Mar 04, 2011 1986 1994 1947 1971 0 -13.93(-0.70%)
Mar 03, 2011 1968 1998 1960 1985 0 +33.01(+1.69%)
Mar 02, 2011 1920 1961 1914 1952 0 +24.80(+1.29%)
Mar 01, 2011 1968 1980 1922 1927 0 -33.72(-1.72%)
Feb 28, 2011 1969 1978 1938 1961 0 -0.25(-0.01%)
Feb 25, 2011 1926 1967 1917 1961 0 +41.41(+2.16%)
Feb 24, 2011 1917 1941 1898 1920 0 -0.64(-0.03%)
Feb 23, 2011 1957 1971 1896 1920 0 -41.24(-2.10%)
Feb 22, 2011 1956 1991 1934 1962 0 -37.80(-1.89%)
Feb 18, 2011 1999 1999 1999 0 +7.60(+0.38%)
Feb 17, 2011 1955 2000 1949 1992 0 +32.39(+1.65%)
Feb 16, 2011 1943 1973 1934 1959 0 +25.03(+1.29%)
Feb 15, 2011 1943 1957 1922 1934 0 -16.26(-0.83%)
Feb 14, 2011 1962 1976 1940 1951 0 -16.57(-0.84%)
Feb 11, 2011 1933 1974 1926 1967 0 +18.83(+0.97%)
Feb 10, 2011 1928 1962 1917 1948 0 +10.29(+0.53%)
Feb 09, 2011 1936 1953 1919 1938 0 -4.91(-0.25%)
Feb 08, 2011 1934 1953 1923 1943 0 +7.48(+0.39%)
Feb 07, 2011 1931 1951 1914 1936 0 +5.16(+0.27%)
Feb 04, 2011 1915 1955 1893 1930 0 +16.50(+0.86%)
Feb 03, 2011 1899 1928 1876 1914 0 +11.05(+0.58%)
Feb 02, 2011 1915 1929 1891 1903 0 -23.19(-1.20%)
Feb 01, 2011 1925 1944 1908 1926 0 +11.69(+0.61%)
Jan 31, 2011 1907 1939 1894 1914 0 +14.48(+0.76%)
Jan 28, 2011 1937 1946 1882 1900 0 -40.26(-2.08%)
Jan 27, 2011 1929 1951 1912 1940 0 +8.39(+0.43%)
Jan 26, 2011 1920 1944 1906 1932 0 +19.18(+1.00%)
Jan 25, 2011 1911 1932 1887 1913 0 +0.47(+0.02%)
Jan 24, 2011 1895 1926 1888 1912 0 +16.76(+0.88%)
Jan 21, 2011 1895 1921 1872 1895 0 +26.16(+1.40%)
Jan 20, 2011 1871 1893 1847 1869 0 -7.55(-0.40%)
Jan 19, 2011 1905 1913 1864 1877 0 -31.85(-1.67%)
Jan 18, 2011 1907 1921 1886 1909 0 +1.71(+0.09%)
Jan 14, 2011 1907 1907 1907 0 -0.61(-0.03%)
Jan 13, 2011 1916 1926 1897 1908 0 -13.98(-0.73%)
Jan 12, 2011 1914 1935 1901 1921 0 +17.88(+0.94%)
Jan 11, 2011 1911 1939 1885 1904 0 -7.15(-0.37%)
Jan 10, 2011 1890 1926 1856 1911 0 +2.60(+0.14%)
Jan 07, 2011 1919 1934 1887 1908 0 -10.34(-0.54%)
Jan 06, 2011 1901 1938 1882 1918 0 +18.93(+1.00%)
Jan 05, 2011 1878 1907 1872 1900 0 +13.89(+0.74%)
Jan 04, 2011 1902 1910 1870 1886 0 -15.53(-0.82%)
Jan 03, 2011 1884 1910 1875 1901 0 +32.06(+1.72%)
Dec 31, 2010 1883 1891 1862 1869 0 -17.05(-0.90%)
Dec 30, 2010 1892 1906 1881 1886 0 -12.98(-0.68%)
Dec 29, 2010 1897 1911 1883 1899 0 +4.09(+0.22%)
Dec 28, 2010 1899 1907 1882 1895 0 -1.45(-0.08%)
Dec 27, 2010 1879 1904 1869 1897 0 +12.55(+0.67%)
Dec 23, 2010 1895 1902 1874 1884 0 -9.69(-0.51%)
Dec 22, 2010 1897 1907 1885 1894 0 +0.08(+0.00%)
Dec 21, 2010 1900 1910 1875 1894 0 +2.05(+0.11%)
Dec 20, 2010 1890 1910 1876 1892 0 +5.68(+0.30%)
Dec 17, 2010 1868 1901 1853 1886 0 +15.37(+0.82%)
Dec 16, 2010 1848 1882 1840 1870 0 +25.25(+1.37%)
Dec 15, 2010 1854 1875 1835 1845 0 -17.32(-0.93%)
Dec 14, 2010 1881 1889 1852 1863 0 -21.98(-1.17%)
Dec 10, 2010 1874 1894 1861 1885 0 +15.01(+0.80%)
Dec 09, 2010 1862 1892 1850 1870 0 +16.67(+0.90%)
Dec 08, 2010 1866 1877 1834 1853 0 +3.74(+0.20%)
Dec 07, 2010 1862 1880 1841 1849 0 +0.85(+0.05%)
Dec 06, 2010 1831 1861 1821 1848 0 +11.15(+0.61%)
Dec 03, 2010 1819 1846 1803 1837 0 +2.29(+0.12%)
Dec 02, 2010 1807 1848 1799 1835 0 +29.25(+1.62%)
Dec 01, 2010 1790 1829 1782 1806 0 +40.23(+2.28%)
Nov 30, 2010 1750 1785 1737 1765 0 -6.07(-0.34%)
Nov 29, 2010 1760 1785 1738 1771 0 -0.61(-0.03%)
Nov 26, 2010 1767 1784 1754 1772 0 -7.61(-0.43%)
Nov 24, 2010 1761 1780 1780 1780 0 +23.68(+1.35%)
Nov 23, 2010 1764 1774 1734 1756 0 -32.93(-1.84%)
Nov 22, 2010 1772 1795 1757 1789 0 +7.66(+0.43%)
Nov 19, 2010 1757 1786 1745 1781 0 +22.64(+1.29%)
Nov 18, 2010 1745 1774 1732 1759 0 +32.88(+1.91%)
Nov 17, 2010 1721 1741 1701 1726 0 +15.08(+0.88%)
Nov 16, 2010 1714 1735 1682 1711 0 -15.39(-0.89%)
Nov 15, 2010 1729 1756 1713 1726 0 -14.72(-0.85%)
Nov 12, 2010 1685 1779 1664 1741 0 +40.52(+2.38%)
Nov 11, 2010 1681 1706 1674 1700 0 +4.07(+0.24%)
Nov 10, 2010 1681 1701 1667 1696 0 +11.56(+0.69%)
Nov 09, 2010 1702 1707 1674 1685 0 -18.64(-1.09%)
Nov 08, 2010 1689 1710 1676 1703 0 +1.65(+0.10%)
Nov 05, 2010 1700 1716 1683 1702 0 -0.31(-0.02%)
Nov 04, 2010 1690 1713 1677 1702 0 +35.69(+2.14%)
Nov 03, 2010 1674 1684 1643 1666 0 -7.29(-0.44%)
Nov 02, 2010 1665 1684 1651 1674 0 +16.27(+0.98%)
Nov 01, 2010 1673 1686 1641 1657 0 -7.41(-0.45%)
Oct 29, 2010 1661 1678 1652 1665 0 -2.10(-0.13%)
Oct 28, 2010 1688 1722 1657 1667 0 -6.25(-0.37%)
Oct 27, 2010 1674 1691 1660 1673 0 -26.55(-1.56%)
Oct 25, 2010 1722 1736 1693 1700 0 -11.46(-0.67%)
Oct 22, 2010 1711 1733 1686 1711 0 -23.32(-1.34%)
Oct 21, 2010 1724 1755 1708 1734 0 +22.28(+1.30%)
Oct 20, 2010 1705 1737 1687 1712 0 -2.19(-0.13%)
Oct 19, 2010 1715 1750 1700 1714 0 -29.73(-1.70%)
Oct 18, 2010 1739 1755 1726 1744 0 +5.56(+0.32%)
Oct 15, 2010 1757 1763 1721 1738 0 -0.54(-0.03%)
Oct 14, 2010 1744 1763 1721 1739 0 -2.02(-0.12%)
Oct 13, 2010 1743 1766 1727 1741 0 -6.79(-0.39%)
Oct 12, 2010 1714 1758 1702 1748 0 +57.54(+3.40%)
Oct 11, 2010 1680 1704 1672 1690 0 -5.26(-0.31%)
Oct 08, 2010 1684 1752 1637 1695 0 +71.26(+4.39%)
Oct 07, 2010 1594 1635 1576 1624 0 +22.19(+1.39%)
Oct 06, 2010 1599 1624 1583 1602 0 -2.46(-0.15%)
Oct 05, 2010 1572 1613 1566 1604 0 +39.94(+2.55%)
Oct 04, 2010 1562 1583 1546 1565 0 -9.66(-0.61%)
Oct 01, 2010 1565 1583 1549 1574 0 +16.01(+1.03%)
Sep 30, 2010 1553 1589 1544 1558 0 -3.94(-0.25%)
Sep 29, 2010 1550 1572 1538 1562 0 -9.44(-0.60%)
Sep 28, 2010 1545 1580 1526 1572 0 +23.83(+1.54%)
Sep 27, 2010 1548 1563 1526 1548 0 -14.67(-0.94%)
Sep 24, 2010 1523 1564 1526 1562 0 +54.96(+3.65%)
Sep 23, 2010 1497 1540 1497 1507 0 -13.19(-0.87%)
Sep 22, 2010 1530 1547 1502 1521 0 -19.27(-1.25%)
Sep 21, 2010 1533 1559 1529 1540 0 +0.07(+0.00%)
Sep 20, 2010 1490 1544 1492 1540 0 +45.87(+3.07%)
Sep 17, 2010 1486 1508 1481 1494 0 +2.74(+0.18%)
Sep 15, 2010 1472 1500 1463 1491 0 +5.00(+0.34%)
Sep 14, 2010 1484 1509 1476 1486 0 -12.19(-0.81%)
Sep 13, 2010 1484 1507 1478 1498 0 +20.14(+1.36%)
Sep 10, 2010 1467 1488 1466 1478 0 +6.79(+0.46%)
Sep 09, 2010 1475 1495 1463 1471 0 +11.23(+0.77%)
Sep 08, 2010 1443 1470 1443 1460 0 +11.45(+0.79%)
Sep 07, 2010 1466 1480 1439 1449 0 -35.30(-2.38%)
Sep 03, 2010 1484 1484 1484 0 +24.94(+1.71%)
Sep 02, 2010 1418 1464 1421 1459 0 +34.87(+2.45%)
Sep 01, 2010 1382 1429 1384 1424 0 +55.85(+4.08%)
Aug 31, 2010 1357 1389 1342 1368 0 +8.74(+0.64%)
Aug 30, 2010 1363 1391 1356 1360 0 -5.05(-0.37%)
Aug 27, 2010 1364 1382 1329 1365 0 +16.70(+1.24%)
Aug 26, 2010 1362 1380 1335 1348 0 -17.07(-1.25%)
Aug 25, 2010 1324 1373 1320 1365 0 +28.54(+2.14%)
Aug 24, 2010 1330 1360 1317 1337 0 -18.59(-1.37%)
Aug 23, 2010 1371 1390 1350 1355 0 -8.84(-0.65%)
Aug 20, 2010 1356 1373 1343 1364 0 -6.85(-0.50%)
Aug 19, 2010 1406 1416 1363 1371 0 -47.16(-3.33%)
Aug 18, 2010 1403 1435 1393 1418 0 +8.40(+0.60%)
Aug 17, 2010 1392 1426 1387 1410 0 +28.21(+2.04%)
Aug 16, 2010 1378 1402 1366 1381 0 -12.40(-0.89%)
Aug 13, 2010 1392 1415 1384 1394 0 -11.22(-0.80%)
Aug 12, 2010 1382 1415 1379 1405 0 -8.10(-0.57%)
Aug 11, 2010 1433 1445 1406 1413 0 -52.99(-3.61%)
Aug 10, 2010 1470 1486 1450 1466 0 -26.82(-1.80%)
Aug 09, 2010 1473 1501 1466 1493 0 +23.22(+1.58%)
Aug 06, 2010 1466 1481 1440 1470 0 -0.55(-0.04%)
Aug 05, 2010 1462 1479 1449 1470 0 -7.83(-0.53%)
Aug 04, 2010 1461 1486 1455 1478 0 +21.19(+1.45%)
Aug 03, 2010 1466 1480 1440 1457 0 -19.25(-1.30%)
Aug 02, 2010 1476 1498 1463 1476 0 +26.34(+1.82%)
Jul 30, 2010 1449 1461 1414 1450 0 +4.19(+0.29%)
Jul 29, 2010 1451 1467 1424 1446 0 -2.44(-0.17%)
Jul 28, 2010 1454 1479 1440 1448 0 -35.26(-2.38%)
Jul 27, 2010 1485 1523 1477 1483 0 -22.96(-1.52%)
Jul 26, 2010 1470 1512 1469 1506 0 +29.89(+2.02%)
Jul 23, 2010 1416 1481 1421 1476 0 +25.88(+1.78%)
Jul 22, 2010 1413 1461 1416 1451 0 +48.54(+3.46%)
Jul 21, 2010 1416 1445 1388 1402 0 -8.78(-0.62%)
Jul 20, 2010 1375 1415 1352 1411 0 +29.24(+2.12%)
Jul 19, 2010 1366 1394 1356 1382 0 +7.49(+0.55%)
Jul 16, 2010 1363 1414 1370 1374 0 -43.02(-3.04%)
Jul 15, 2010 1425 1437 1395 1417 0 -10.14(-0.71%)
Jul 14, 2010 1437 1442 1411 1427 0 -14.15(-0.98%)
Jul 13, 2010 1423 1452 1408 1441 0 +45.07(+3.23%)
Jul 12, 2010 1386 1416 1379 1396 0 -8.50(-0.61%)
Jul 09, 2010 1391 1409 1366 1405 0 +30.18(+2.20%)
Jul 08, 2010 1359 1385 1351 1375 0 +18.27(+1.35%)
Jul 07, 2010 1300 1359 1299 1356 0 +51.77(+3.97%)
Jul 06, 2010 1318 1360 1294 1305 0 -13.40(-1.02%)
Jul 02, 2010 1306 1358 1304 1318 0 -6.66(-0.50%)
Jul 01, 2010 1334 1362 1278 1325 0 -27.33(-2.02%)
Jun 30, 2010 1357 1387 1343 1352 0 -38.62(-2.78%)
Jun 29, 2010 1407 1440 1379 1391 0 -83.45(-5.66%)
Jun 25, 2010 1462 1491 1443 1474 0 +8.58(+0.59%)
Jun 24, 2010 1473 1503 1454 1465 0 -39.21(-2.61%)
Jun 23, 2010 1507 1530 1473 1505 0 -17.60(-1.16%)
Jun 22, 2010 1533 1579 1515 1522 0 -36.72(-2.36%)
Jun 21, 2010 1574 1596 1546 1559 0 -3.74(-0.24%)
Jun 18, 2010 1549 1579 1549 1563 0 +2.08(+0.13%)
Jun 17, 2010 1575 1598 1541 1561 0 -24.88(-1.57%)
Jun 16, 2010 1570 1601 1557 1586 0 -9.11(-0.57%)
Jun 15, 2010 1581 1612 1550 1595 0 +5.56(+0.35%)
Jun 14, 2010 1582 1624 1574 1589 0 +8.17(+0.52%)
Jun 11, 2010 1541 1584 1530 1581 0 -7.20(-0.45%)
Jun 10, 2010 1548 1595 1547 1588 0 +58.83(+3.85%)
Jun 09, 2010 1503 1575 1510 1529 0 +14.39(+0.95%)
Jun 08, 2010 1488 1534 1468 1515 0 +11.63(+0.77%)
Jun 07, 2010 1527 1556 1496 1503 0 -39.50(-2.56%)
Jun 04, 2010 1522 1599 1532 1543 0 -83.91(-5.16%)
Jun 03, 2010 1609 1646 1601 1627 0 -1.71(-0.11%)
Jun 02, 2010 1584 1634 1577 1628 0 +39.03(+2.46%)
Jun 01, 2010 1582 1640 1582 1589 0 -40.69(-2.50%)
May 28, 2010 1630 1630 1630 0 -12.04(-0.73%)
May 27, 2010 1588 1648 1596 1642 0 +68.31(+4.34%)
May 26, 2010 1555 1626 1555 1574 0 +18.24(+1.17%)
May 25, 2010 1491 1561 1485 1556 0 -2.17(-0.14%)
May 24, 2010 1549 1600 1543 1558 0 -18.39(-1.17%)
May 21, 2010 1531 1596 1515 1576 0 +19.83(+1.27%)
May 20, 2010 1534 1595 1547 1556 0 -72.54(-4.45%)
May 19, 2010 1622 1668 1597 1629 0 -25.15(-1.52%)
May 18, 2010 1683 1719 1646 1654 0 -35.13(-2.08%)
May 17, 2010 1658 1701 1637 1689 0 +15.02(+0.90%)
May 14, 2010 1655 1699 1649 1674 0 -32.54(-1.91%)
May 13, 2010 1700 1750 1695 1707 0 -23.93(-1.38%)
May 12, 2010 1670 1739 1680 1731 0 +45.31(+2.69%)
May 11, 2010 1695 1711 1675 1685 0 +4.57(+0.27%)
May 10, 2010 1643 1688 1656 1681 0 +103.71(+6.58%)
May 07, 2010 1635 1655 1564 1577 0 -61.14(-3.73%)
May 06, 2010 1683 1718 1523 1638 0 -48.25(-2.86%)
May 05, 2010 1694 1725 1668 1686 0 -43.24(-2.50%)
May 04, 2010 1763 1767 1718 1730 0 -59.89(-3.35%)
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.