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 (%)
Dec 31, 2009 1395 1395 1395 0 -14.24(-1.01%)
Dec 30, 2009 1404 1423 1391 1409 0 -4.23(-0.30%)
Dec 29, 2009 1410 1422 1402 1413 0 +7.29(+0.52%)
Dec 28, 2009 1407 1419 1392 1406 0 -0.36(-0.03%)
Dec 24, 2009 1397 1411 1391 1406 0 +6.46(+0.46%)
Dec 23, 2009 1380 1408 1369 1400 0 +23.42(+1.70%)
Dec 22, 2009 1357 1386 1346 1376 0 +26.62(+1.97%)
Dec 21, 2009 1336 1362 1327 1350 0 +18.63(+1.40%)
Dec 18, 2009 1341 1345 1308 1331 0 -2.83(-0.21%)
Dec 17, 2009 1333 1351 1323 1334 0 -16.80(-1.24%)
Dec 16, 2009 1306 1362 1331 1351 0 +14.93(+1.12%)
Dec 15, 2009 1302 1354 1325 1336 0 -15.42(-1.14%)
Dec 14, 2009 1346 1357 1337 1351 0 +9.16(+0.68%)
Dec 11, 2009 1321 1350 1309 1342 0 +27.15(+2.06%)
Dec 10, 2009 1325 1336 1304 1315 0 -0.97(-0.07%)
Dec 09, 2009 1309 1323 1293 1316 0 +8.74(+0.67%)
Dec 08, 2009 1309 1323 1290 1307 0 -22.42(-1.69%)
Dec 07, 2009 1337 1348 1318 1329 0 -7.60(-0.57%)
Dec 04, 2009 1330 1352 1313 1337 0 +27.97(+2.14%)
Dec 03, 2009 1318 1336 1304 1309 0 -8.36(-0.63%)
Dec 02, 2009 1263 1331 1294 1317 0 +15.76(+1.21%)
Dec 01, 2009 1291 1319 1278 1302 0 +23.83(+1.86%)
Nov 30, 2009 1239 1287 1249 1278 0 -0.59(-0.05%)
Nov 27, 2009 1216 1294 1256 1278 0 -27.66(-2.12%)
Nov 25, 2009 1306 1306 1306 0 +10.45(+0.81%)
Nov 24, 2009 1261 1310 1274 1296 0 +3.03(+0.23%)
Nov 23, 2009 1285 1317 1277 1293 0 +22.67(+1.79%)
Nov 20, 2009 1265 1283 1247 1270 0 -0.94(-0.07%)
Nov 19, 2009 1253 1299 1251 1271 0 -33.53(-2.57%)
Nov 18, 2009 1295 1319 1276 1304 0 +1.79(+0.14%)
Nov 17, 2009 1264 1315 1282 1303 0 -6.92(-0.53%)
Nov 16, 2009 1258 1330 1290 1310 0 +18.41(+1.43%)
Nov 13, 2009 1289 1306 1274 1291 0 -3.46(-0.27%)
Nov 12, 2009 1317 1331 1289 1295 0 -26.20(-1.98%)
Nov 11, 2009 1327 1336 1308 1321 0 +9.03(+0.69%)
Nov 10, 2009 1301 1325 1292 1312 0 +6.70(+0.51%)
Nov 09, 2009 1293 1317 1282 1305 0 +24.73(+1.93%)
Nov 06, 2009 1278 1299 1263 1280 0 +3.93(+0.31%)
Nov 05, 2009 1250 1285 1242 1276 0 +34.62(+2.79%)
Nov 04, 2009 1268 1281 1236 1242 0 -18.24(-1.45%)
Nov 03, 2009 1240 1270 1230 1260 0 +11.15(+0.89%)
Nov 02, 2009 1264 1284 1229 1249 0 -8.61(-0.68%)
Oct 30, 2009 1290 1298 1241 1257 0 -39.67(-3.06%)
Oct 29, 2009 1274 1308 1262 1297 0 +35.86(+2.84%)
Oct 28, 2009 1321 1328 1253 1261 0 -65.77(-4.96%)
Oct 27, 2009 1346 1361 1315 1327 0 -18.00(-1.34%)
Oct 26, 2009 1389 1418 1335 1345 0 -44.63(-3.21%)
Oct 23, 2009 1398 1407 1378 1390 0 +13.74(+1.00%)
Oct 22, 2009 1343 1394 1325 1376 0 +26.72(+1.98%)
Oct 21, 2009 1326 1404 1345 1349 0 -19.90(-1.45%)
Oct 20, 2009 1358 1378 1353 1369 0 -32.03(-2.29%)
Oct 19, 2009 1349 1418 1373 1401 0 +14.87(+1.07%)
Oct 16, 2009 1353 1406 1362 1386 0 +2.07(+0.15%)
Oct 15, 2009 1336 1398 1365 1384 0 +0.26(+0.02%)
Oct 14, 2009 1337 1398 1364 1384 0 +19.99(+1.47%)
Oct 13, 2009 1311 1372 1339 1364 0 +9.65(+0.71%)
Oct 12, 2009 1365 1376 1344 1354 0 +15.50(+1.16%)
Oct 09, 2009 1338 1350 1318 1339 0 -0.76(-0.06%)
Oct 08, 2009 1329 1360 1313 1340 0 +24.51(+1.86%)
Oct 07, 2009 1318 1336 1297 1315 0 +3.89(+0.30%)
Oct 06, 2009 1297 1328 1288 1311 0 +22.00(+1.71%)
Oct 05, 2009 1269 1297 1256 1289 0 +27.57(+2.19%)
Oct 02, 2009 1256 1278 1229 1262 0 -7.84(-0.62%)
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.