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 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%)
Oct 01, 2009 1329 1334 1263 1269 0 -63.86(-4.79%)
Sep 30, 2009 1356 1367 1304 1333 0 -18.31(-1.35%)
Sep 29, 2009 1296 1371 1325 1352 0 +19.69(+1.48%)
Sep 28, 2009 1306 1341 1299 1332 0 +28.76(+2.21%)
Sep 25, 2009 1270 1325 1291 1303 0 -10.36(-0.79%)
Sep 24, 2009 1309 1356 1298 1314 0 -29.38(-2.19%)
Sep 23, 2009 1336 1379 1338 1343 0 -27.78(-2.03%)
Sep 22, 2009 1372 1388 1353 1371 0 +6.69(+0.49%)
Sep 21, 2009 1374 1387 1347 1364 0 -20.72(-1.50%)
Sep 18, 2009 1361 1410 1345 1385 0 +33.66(+2.49%)
Sep 17, 2009 1325 1380 1336 1351 0 -1.36(-0.10%)
Sep 16, 2009 1297 1375 1316 1352 0 +45.02(+3.44%)
Sep 15, 2009 1263 1316 1282 1307 0 +4.62(+0.35%)
Sep 14, 2009 1236 1307 1260 1303 0 +14.96(+1.16%)
Sep 11, 2009 1250 1305 1266 1288 0 +2.10(+0.16%)
Sep 10, 2009 1225 1295 1248 1286 0 +21.63(+1.71%)
Sep 09, 2009 1202 1275 1233 1264 0 +23.58(+1.90%)
Sep 08, 2009 1230 1252 1216 1240 0 +19.15(+1.57%)
Sep 04, 2009 1221 1221 1221 0 +22.75(+1.90%)
Sep 03, 2009 1199 1209 1170 1199 0 +2.60(+0.22%)
Sep 02, 2009 1201 1216 1184 1196 0 -10.59(-0.88%)
Sep 01, 2009 1228 1261 1199 1207 0 -27.32(-2.21%)
Aug 31, 2009 1202 1256 1218 1234 0 -21.21(-1.69%)
Aug 28, 2009 1272 1286 1239 1255 0 -5.26(-0.42%)
Aug 27, 2009 1261 1270 1229 1260 0 -4.11(-0.33%)
Aug 26, 2009 1263 1289 1246 1264 0 -0.49(-0.04%)
Aug 25, 2009 1208 1286 1243 1265 0 +22.75(+1.83%)
Aug 24, 2009 1256 1277 1229 1242 0 -12.47(-0.99%)
Aug 21, 2009 1185 1268 1219 1255 0 +36.48(+2.99%)
Aug 20, 2009 1158 1230 1193 1218 0 +15.72(+1.31%)
Aug 19, 2009 1136 1212 1172 1202 0 +15.33(+1.29%)
Aug 18, 2009 1175 1199 1164 1187 0 +16.00(+1.37%)
Aug 17, 2009 1183 1193 1160 1171 0 -32.86(-2.73%)
Aug 14, 2009 1226 1233 1187 1204 0 -22.18(-1.81%)
Aug 13, 2009 1235 1243 1203 1226 0 +1.49(+0.12%)
Aug 12, 2009 1202 1244 1197 1225 0 +23.78(+1.98%)
Aug 11, 2009 1206 1216 1183 1201 0 -16.50(-1.36%)
Aug 10, 2009 1166 1229 1196 1217 0 -4.09(-0.33%)
Aug 07, 2009 1217 1238 1200 1222 0 +23.21(+1.94%)
Aug 06, 2009 1217 1231 1186 1198 0 -13.33(-1.10%)
Aug 05, 2009 1226 1237 1187 1212 0 -11.16(-0.91%)
Aug 04, 2009 1210 1235 1193 1223 0 +8.00(+0.66%)
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.