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 30, 2014 2920 2961 2896 2949 0 +20.83(+0.71%)
Apr 29, 2014 2925 2951 2903 2928 0 +13.14(+0.45%)
Apr 28, 2014 2933 2968 2859 2915 0 -8.99(-0.31%)
Apr 25, 2014 2990 2996 2896 2924 0 -85.35(-2.84%)
Apr 24, 2014 3016 3048 2966 3010 0 +8.65(+0.29%)
Apr 23, 2014 2999 3045 2960 3001 0 -12.36(-0.41%)
Apr 22, 2014 3004 3045 2981 3013 0 +17.84(+0.60%)
Apr 21, 2014 2955 3013 2938 2996 0 +49.46(+1.68%)
Apr 17, 2014 2946 2946 2946 0 -1.98(-0.07%)
Apr 16, 2014 2920 2967 2901 2948 0 +49.66(+1.71%)
Apr 15, 2014 2885 2923 2819 2898 0 +16.99(+0.59%)
Apr 14, 2014 2911 2931 2858 2881 0 -2.06(-0.07%)
Apr 11, 2014 2859 2928 2844 2883 0 -0.86(-0.03%)
Apr 10, 2014 2965 2981 2874 2884 0 -79.64(-2.69%)
Apr 09, 2014 2954 2982 2916 2964 0 +18.43(+0.63%)
Apr 08, 2014 2919 2970 2891 2946 0 +27.51(+0.94%)
Apr 07, 2014 3018 3031 2912 2918 0 -100.75(-3.34%)
Apr 04, 2014 3079 3124 3007 3019 0 -37.30(-1.22%)
Apr 03, 2014 3119 3131 3034 3056 0 -37.81(-1.22%)
Apr 02, 2014 3011 3133 2972 3094 0 +46.21(+1.52%)
Apr 01, 2014 3043 3079 3017 3048 0 +3.77(+0.12%)
Mar 31, 2014 3016 3069 2997 3044 0 +47.02(+1.57%)
Mar 28, 2014 2959 3035 2947 2997 0 +46.34(+1.57%)
Mar 27, 2014 2997 3015 2924 2951 0 -55.03(-1.83%)
Mar 26, 2014 3099 3116 3001 3006 0 -67.43(-2.19%)
Mar 25, 2014 3075 3101 3043 3073 0 +11.02(+0.36%)
Mar 24, 2014 3082 3100 3006 3062 0 -13.04(-0.42%)
Mar 21, 2014 3113 3141 3064 3075 0 -33.41(-1.07%)
Mar 20, 2014 3097 3126 3071 3108 0 +10.57(+0.34%)
Mar 19, 2014 3126 3159 3070 3098 0 -26.59(-0.85%)
Mar 18, 2014 3089 3138 3075 3124 0 +39.18(+1.27%)
Mar 17, 2014 3068 3108 3049 3085 0 +34.29(+1.12%)
Mar 14, 2014 3020 3068 3005 3051 0 +20.71(+0.68%)
Mar 13, 2014 3079 3096 3007 3030 0 -37.93(-1.24%)
Mar 12, 2014 3035 3080 3020 3068 0 +6.22(+0.20%)
Mar 11, 2014 3091 3116 3041 3062 0 -27.03(-0.88%)
Mar 10, 2014 3103 3123 3068 3089 0 -22.18(-0.71%)
Mar 07, 2014 3149 3157 3096 3111 0 -15.14(-0.48%)
Mar 06, 2014 3115 3146 3096 3126 0 +13.99(+0.45%)
Mar 05, 2014 3105 3130 3082 3112 0 +2.94(+0.09%)
Mar 04, 2014 3098 3160 3072 3109 0 +44.60(+1.46%)
Mar 03, 2014 3058 3084 3025 3065 0 -18.27(-0.59%)
Feb 28, 2014 3082 3110 3049 3083 0 +1.94(+0.06%)
Feb 27, 2014 3060 3100 3042 3081 0 +23.58(+0.77%)
Feb 26, 2014 2999 3078 2984 3058 0 +64.12(+2.14%)
Feb 25, 2014 2997 3024 2977 2993 0 -0.79(-0.03%)
Feb 24, 2014 3007 3033 2978 2994 0 -0.23(-0.01%)
Feb 21, 2014 2999 3018 2972 2994 0 +2.23(+0.07%)
Feb 20, 2014 2973 3012 2942 2992 0 +22.78(+0.77%)
Feb 19, 2014 2944 3010 2928 2969 0 -14.91(-0.50%)
Feb 18, 2014 2979 3026 2943 2984 0 +21.65(+0.73%)
Feb 14, 2014 2963 2963 2963 0 +10.09(+0.34%)
Feb 13, 2014 2873 2964 2876 2953 0 +38.80(+1.33%)
Feb 12, 2014 2893 2939 2876 2914 0 +23.85(+0.83%)
Feb 11, 2014 2870 2922 2847 2890 0 +22.44(+0.78%)
Feb 10, 2014 2885 2910 2835 2868 0 -25.93(-0.90%)
Feb 07, 2014 2880 2953 2848 2893 0 -0.19(-0.01%)
Feb 06, 2014 2834 2920 2826 2894 0 +67.99(+2.41%)
Feb 05, 2014 2830 2851 2785 2826 0 -16.23(-0.57%)
Feb 04, 2014 2819 2868 2792 2842 0 +35.15(+1.25%)
Feb 03, 2014 2888 2901 2782 2807 0 -82.81(-2.87%)
Jan 31, 2014 2844 2926 2834 2890 0 +2.01(+0.07%)
Jan 30, 2014 2889 2925 2856 2888 0 +28.54(+1.00%)
Jan 29, 2014 2847 2886 2828 2859 0 -13.52(-0.47%)
Jan 28, 2014 2861 2909 2837 2873 0 +14.49(+0.51%)
Jan 27, 2014 2865 2894 2818 2858 0 -1.25(-0.04%)
Jan 24, 2014 2946 2956 2840 2859 0 -100.56(-3.40%)
Jan 23, 2014 2933 2979 2908 2960 0 +15.07(+0.51%)
Jan 22, 2014 2934 2962 2907 2945 0 +13.41(+0.46%)
Jan 21, 2014 2959 2981 2900 2931 0 -1.08(-0.04%)
Jan 17, 2014 2932 2932 2932 0 -31.19(-1.05%)
Jan 16, 2014 2963 2980 2922 2964 0 -3.01(-0.10%)
Jan 15, 2014 2946 2985 2918 2967 0 +26.79(+0.91%)
Jan 14, 2014 2937 2963 2903 2940 0 +12.11(+0.41%)
Jan 13, 2014 2994 3009 2909 2928 0 -79.95(-2.66%)
Jan 10, 2014 2981 3049 2951 3008 0 +62.78(+2.13%)
Jan 09, 2014 2961 3095 2901 2945 0 +63.94(+2.22%)
Jan 08, 2014 2861 2900 2832 2881 0 +12.52(+0.44%)
Jan 07, 2014 2839 2891 2823 2868 0 +39.16(+1.38%)
Jan 06, 2014 2895 2909 2805 2829 0 -108.70(-3.70%)
Jan 03, 2014 2927 2963 2911 2938 0 +21.46(+0.74%)
Jan 02, 2014 2939 2959 2888 2917 0 -24.45(-0.83%)
Dec 31, 2013 2941 2941 2941 0 -12.27(-0.42%)
Dec 30, 2013 2941 2977 2921 2953 0 +11.71(+0.40%)
Dec 27, 2013 2953 2973 2921 2942 0 -6.44(-0.22%)
Dec 26, 2013 2939 2974 2925 2948 0 +14.11(+0.48%)
Dec 24, 2013 2934 2934 2934 0 +0.97(+0.03%)
Dec 23, 2013 2897 2944 2877 2933 0 +53.30(+1.85%)
Dec 20, 2013 2854 2902 2835 2880 0 +31.44(+1.10%)
Dec 19, 2013 2859 2875 2835 2848 0 -24.47(-0.85%)
Dec 18, 2013 2811 2884 2793 2873 0 +68.85(+2.46%)
Dec 17, 2013 2804 2828 2774 2804 0 -4.52(-0.16%)
Dec 16, 2013 2757 2826 2737 2808 0 +59.14(+2.15%)
Dec 13, 2013 2756 2768 2730 2749 0 +0.23(+0.01%)
Dec 12, 2013 2733 2767 2712 2749 0 +17.09(+0.63%)
Dec 11, 2013 2785 2794 2717 2732 0 -60.05(-2.15%)
Dec 10, 2013 2803 2837 2782 2792 0 -18.45(-0.66%)
Dec 09, 2013 2804 2831 2790 2810 0 +15.94(+0.57%)
Dec 06, 2013 2788 2818 2766 2794 0 +31.23(+1.13%)
Dec 05, 2013 2761 2787 2736 2763 0 +10.91(+0.40%)
Dec 04, 2013 2750 2792 2719 2752 0 -9.95(-0.36%)
Dec 03, 2013 2776 2794 2744 2762 0 -25.57(-0.92%)
Dec 02, 2013 2822 2849 2775 2788 0 -39.02(-1.38%)
Nov 29, 2013 2827 2849 2798 2827 0 +5.48(+0.19%)
Nov 27, 2013 2821 2821 2821 0 +3.76(+0.13%)
Nov 26, 2013 2777 2834 2770 2818 0 +43.81(+1.58%)
Nov 25, 2013 2781 2800 2748 2774 0 -2.08(-0.07%)
Nov 22, 2013 2769 2791 2744 2776 0 +8.16(+0.29%)
Nov 21, 2013 2711 2776 2695 2768 0 +67.85(+2.51%)
Nov 20, 2013 2728 2771 2672 2700 0 +2.93(+0.11%)
Nov 19, 2013 2712 2742 2677 2697 0 -13.98(-0.52%)
Nov 18, 2013 2727 2760 2693 2711 0 -9.57(-0.35%)
Nov 15, 2013 2703 2736 2686 2720 0 +13.03(+0.48%)
Nov 14, 2013 2694 2724 2673 2707 0 +48.78(+1.83%)
Nov 12, 2013 2638 2675 2624 2659 0 +7.50(+0.28%)
Nov 11, 2013 2626 2668 2608 2651 0 +11.44(+0.43%)
Nov 08, 2013 2607 2659 2587 2640 0 +31.16(+1.19%)
Nov 07, 2013 2644 2692 2593 2609 0 +27.70(+1.07%)
Nov 06, 2013 2588 2599 2562 2581 0 +5.99(+0.23%)
Nov 05, 2013 2575 2594 2549 2575 0 -13.94(-0.54%)
Nov 04, 2013 2560 2613 2544 2589 0 +38.50(+1.51%)
Nov 01, 2013 2548 2577 2511 2550 0 +0.79(+0.03%)
Oct 31, 2013 2577 2589 2536 2550 0 -33.06(-1.28%)
Oct 30, 2013 2606 2629 2564 2583 0 -21.07(-0.81%)
Oct 29, 2013 2589 2618 2557 2604 0 +21.92(+0.85%)
Oct 28, 2013 2606 2620 2566 2582 0 -29.21(-1.12%)
Oct 25, 2013 2627 2646 2581 2611 0 -7.08(-0.27%)
Oct 24, 2013 2566 2639 2549 2618 0 +14.75(+0.57%)
Oct 23, 2013 2576 2637 2571 2603 0 +14.06(+0.54%)
Oct 22, 2013 2567 2606 2540 2589 0 +36.91(+1.45%)
Oct 21, 2013 2542 2575 2516 2552 0 +11.99(+0.47%)
Oct 18, 2013 2526 2554 2494 2540 0 +29.90(+1.19%)
Oct 17, 2013 2479 2520 2455 2510 0 -55.86(-2.18%)
Oct 16, 2013 2578 2599 2541 2566 0 +7.83(+0.31%)
Oct 15, 2013 2609 2619 2533 2558 0 -62.90(-2.40%)
Oct 14, 2013 2603 2635 2574 2621 0 -0.75(-0.03%)
Oct 11, 2013 2583 2634 2565 2622 0 +27.22(+1.05%)
Oct 10, 2013 2588 2619 2554 2595 0 +41.14(+1.61%)
Oct 09, 2013 2564 2593 2513 2554 0 -2.10(-0.08%)
Oct 08, 2013 2615 2640 2549 2556 0 -61.56(-2.35%)
Oct 07, 2013 2616 2653 2592 2617 0 -25.00(-0.95%)
Oct 04, 2013 2622 2665 2594 2642 0 +29.69(+1.14%)
Oct 03, 2013 2643 2653 2579 2613 0 -31.32(-1.18%)
Oct 02, 2013 2669 2686 2612 2644 0 -49.33(-1.83%)
Oct 01, 2013 2618 2708 2610 2693 0 +80.97(+3.10%)
Sep 27, 2013 2615 2641 2593 2612 0 -23.09(-0.88%)
Sep 26, 2013 2629 2659 2598 2635 0 +15.31(+0.58%)
Sep 25, 2013 2613 2653 2595 2620 0 +10.86(+0.42%)
Sep 24, 2013 2600 2647 2578 2609 0 +12.53(+0.48%)
Sep 23, 2013 2619 2632 2574 2597 0 -25.44(-0.97%)
Sep 20, 2013 2654 2674 2604 2622 0 -26.52(-1.00%)
Sep 19, 2013 2686 2713 2630 2649 0 -36.26(-1.35%)
Sep 18, 2013 2610 2704 2579 2685 0 +62.44(+2.38%)
Sep 17, 2013 2586 2634 2579 2623 0 +35.15(+1.36%)
Sep 16, 2013 2628 2634 2576 2587 0 -3.69(-0.14%)
Sep 13, 2013 2589 2613 2562 2591 0 +2.56(+0.10%)
Sep 12, 2013 2598 2626 2577 2589 0 -14.29(-0.55%)
Sep 11, 2013 2585 2618 2546 2603 0 +10.29(+0.40%)
Sep 10, 2013 2607 2637 2545 2593 0 +5.38(+0.21%)
Sep 09, 2013 2532 2605 2526 2587 0 +66.48(+2.64%)
Sep 06, 2013 2498 2561 2464 2521 0 -2.03(-0.08%)
Sep 05, 2013 2506 2537 2492 2523 0 +12.23(+0.49%)
Sep 04, 2013 2456 2521 2445 2510 0 +58.12(+2.37%)
Sep 03, 2013 2482 2512 2422 2452 0 +2.23(+0.09%)
Aug 30, 2013 2450 2450 2450 0 -31.31(-1.26%)
Aug 29, 2013 2454 2512 2443 2481 0 +21.35(+0.87%)
Aug 28, 2013 2440 2479 2433 2460 0 +19.47(+0.80%)
Aug 27, 2013 2469 2487 2428 2441 0 -52.30(-2.10%)
Aug 26, 2013 2486 2517 2470 2493 0 +10.63(+0.43%)
Aug 23, 2013 2472 2497 2442 2482 0 +23.41(+0.95%)
Aug 22, 2013 2433 2483 2425 2459 0 +31.57(+1.30%)
Aug 21, 2013 2441 2478 2396 2427 0 -24.21(-0.99%)
Aug 20, 2013 2413 2468 2395 2452 0 +46.15(+1.92%)
Aug 19, 2013 2434 2449 2394 2405 0 -33.28(-1.36%)
Aug 16, 2013 2431 2478 2420 2439 0 -2.00(-0.08%)
Aug 15, 2013 2460 2482 2423 2441 0 -56.56(-2.26%)
Aug 14, 2013 2544 2549 2488 2497 0 -51.77(-2.03%)
Aug 13, 2013 2558 2572 2523 2549 0 -5.92(-0.23%)
Aug 12, 2013 2509 2568 2498 2555 0 +27.08(+1.07%)
Aug 09, 2013 2530 2550 2499 2528 0 -8.17(-0.32%)
Aug 08, 2013 2515 2546 2499 2536 0 +33.72(+1.35%)
Aug 07, 2013 2520 2532 2487 2502 0 -31.20(-1.23%)
Aug 06, 2013 2567 2572 2512 2533 0 -40.17(-1.56%)
Aug 05, 2013 2573 2596 2553 2574 0 -6.94(-0.27%)
Aug 02, 2013 2569 2597 2556 2581 0 +2.01(+0.08%)
Aug 01, 2013 2569 2620 2558 2579 0 +35.59(+1.40%)
Jul 31, 2013 2528 2568 2507 2543 0 +21.04(+0.83%)
Jul 30, 2013 2490 2550 2478 2522 0 +42.48(+1.71%)
Jul 29, 2013 2489 2508 2466 2479 0 -10.74(-0.43%)
Jul 26, 2013 2490 2540 2449 2490 0 -80.68(-3.14%)
Jul 25, 2013 2568 2591 2524 2571 0 -8.71(-0.34%)
Jul 24, 2013 2630 2635 2561 2580 0 -44.34(-1.69%)
Jul 23, 2013 2629 2644 2604 2624 0 +4.49(+0.17%)
Jul 22, 2013 2630 2647 2595 2619 0 -10.15(-0.39%)
Jul 19, 2013 2630 2651 2603 2630 0 -4.25(-0.16%)
Jul 18, 2013 2629 2688 2600 2634 0 -12.36(-0.47%)
Jul 17, 2013 2655 2671 2619 2646 0 -1.39(-0.05%)
Jul 16, 2013 2681 2696 2621 2648 0 -34.22(-1.28%)
Jul 15, 2013 2692 2707 2659 2682 0 -7.76(-0.29%)
Jul 12, 2013 2694 2713 2667 2690 0 -10.17(-0.38%)
Jul 11, 2013 2681 2721 2665 2700 0 +54.54(+2.06%)
Jul 10, 2013 2620 2671 2600 2645 0 +18.28(+0.70%)
Jul 09, 2013 2585 2641 2561 2627 0 +52.32(+2.03%)
Jul 08, 2013 2601 2618 2564 2575 0 -18.39(-0.71%)
Jul 05, 2013 2586 2606 2524 2593 0 +31.94(+1.25%)
Jul 03, 2013 2561 2561 2561 0 +13.01(+0.51%)
Jul 02, 2013 2554 2606 2500 2548 0 +12.72(+0.50%)
Jul 01, 2013 2515 2573 2506 2535 0 +31.70(+1.27%)
Jun 28, 2013 2503 2530 2474 2504 0 +53.37(+2.18%)
Jun 26, 2013 2458 2494 2432 2450 0 +17.53(+0.72%)
Jun 25, 2013 2425 2462 2399 2433 0 +36.63(+1.53%)
Jun 24, 2013 2396 2428 2344 2396 0 -33.51(-1.38%)
Jun 21, 2013 2470 2484 2376 2430 0 -24.13(-0.98%)
Jun 20, 2013 2535 2545 2434 2454 0 -112.61(-4.39%)
Jun 19, 2013 2598 2624 2554 2566 0 -43.60(-1.67%)
Jun 18, 2013 2568 2618 2549 2610 0 +46.72(+1.82%)
Jun 17, 2013 2544 2589 2527 2563 0 +31.25(+1.23%)
Jun 14, 2013 2544 2575 2515 2532 0 -14.35(-0.56%)
Jun 13, 2013 2472 2558 2456 2546 0 +71.93(+2.91%)
Jun 12, 2013 2493 2519 2455 2474 0 +0.55(+0.02%)
Jun 11, 2013 2473 2509 2441 2474 0 -26.03(-1.04%)
Jun 10, 2013 2496 2517 2463 2500 0 +9.31(+0.37%)
Jun 07, 2013 2472 2515 2439 2491 0 +33.83(+1.38%)
Jun 06, 2013 2414 2465 2392 2457 0 +44.30(+1.84%)
Jun 05, 2013 2430 2481 2397 2412 0 -18.41(-0.76%)
Jun 04, 2013 2461 2495 2401 2431 0 -25.27(-1.03%)
Jun 03, 2013 2479 2491 2389 2456 0 -19.83(-0.80%)
May 31, 2013 2477 2523 2465 2476 0 -13.71(-0.55%)
May 30, 2013 2480 2524 2470 2490 0 +12.23(+0.49%)
May 29, 2013 2513 2529 2457 2477 0 +22.71(+0.93%)
May 28, 2013 2463 2504 2425 2455 0 +28.12(+1.16%)
May 24, 2013 2427 2427 2427 0 +0.64(+0.03%)
May 23, 2013 2409 2445 2381 2426 0 -8.84(-0.36%)
May 22, 2013 2522 2554 2417 2435 0 -86.61(-3.44%)
May 21, 2013 2522 2542 2492 2521 0 +3.32(+0.13%)
May 20, 2013 2532 2554 2510 2518 0 -19.95(-0.79%)
May 17, 2013 2508 2551 2504 2538 0 +37.17(+1.49%)
May 16, 2013 2530 2551 2492 2501 0 -39.04(-1.54%)
May 15, 2013 2521 2557 2515 2540 0 +51.83(+2.08%)
May 13, 2013 2510 2520 2468 2488 0 -23.10(-0.92%)
May 10, 2013 2474 2523 2466 2511 0 +37.28(+1.51%)
May 09, 2013 2457 2501 2447 2474 0 +14.91(+0.61%)
May 08, 2013 2438 2466 2422 2459 0 +19.45(+0.80%)
May 07, 2013 2427 2454 2398 2440 0 +22.70(+0.94%)
May 06, 2013 2423 2449 2399 2417 0 -9.03(-0.37%)
May 03, 2013 2404 2455 2369 2426 0 +27.28(+1.14%)
May 02, 2013 2375 2412 2362 2399 0 +31.11(+1.31%)
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.