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, 2018 3186 3219 3133 3154 0 -39.89(-1.25%)
Apr 27, 2018 3224 3288 3178 3194 0 -63.33(-1.94%)
Apr 26, 2018 3248 3293 3189 3257 0 +17.29(+0.53%)
Apr 25, 2018 3232 3271 3205 3240 0 +1.26(+0.04%)
Apr 24, 2018 3303 3328 3227 3239 0 -35.75(-1.09%)
Apr 23, 2018 3266 3304 3241 3275 0 +9.56(+0.29%)
Apr 20, 2018 3289 3309 3246 3265 0 -29.74(-0.90%)
Apr 19, 2018 3354 3359 3271 3295 0 -74.88(-2.22%)
Apr 18, 2018 3388 3422 3360 3370 0 -15.71(-0.46%)
Apr 17, 2018 3381 3419 3353 3385 0 +24.08(+0.72%)
Apr 16, 2018 3346 3388 3299 3361 0 +12.92(+0.39%)
Apr 13, 2018 3376 3388 3330 3348 0 -8.67(-0.26%)
Apr 12, 2018 3367 3391 3334 3357 0 -0.41(-0.01%)
Apr 11, 2018 3345 3395 3336 3357 0 -7.68(-0.23%)
Apr 10, 2018 3375 3400 3333 3365 0 +31.33(+0.94%)
Apr 09, 2018 3392 3417 3325 3334 0 -36.85(-1.09%)
Apr 06, 2018 3400 3457 3326 3371 0 -57.73(-1.68%)
Apr 05, 2018 3411 3466 3378 3428 0 +42.40(+1.25%)
Apr 04, 2018 3274 3417 3224 3386 0 -9.72(-0.29%)
Apr 03, 2018 3387 3426 3323 3396 0 +19.10(+0.57%)
Apr 02, 2018 3431 3454 3321 3377 0 -68.52(-1.99%)
Mar 29, 2018 3445 3445 3445 3445 0 +29.75(+0.87%)
Mar 28, 2018 3373 3442 3353 3415 0 +33.20(+0.98%)
Mar 27, 2018 3423 3449 3365 3382 0 -33.44(-0.98%)
Mar 26, 2018 3379 3428 3339 3416 0 +92.21(+2.77%)
Mar 23, 2018 3403 3419 3314 3323 0 -76.31(-2.24%)
Mar 22, 2018 3467 3510 3383 3400 0 -153.01(-4.31%)
Mar 21, 2018 3554 3596 3537 3553 0 +1.07(+0.03%)
Mar 20, 2018 3606 3618 3536 3552 0 -51.89(-1.44%)
Mar 19, 2018 3623 3638 3562 3604 0 -33.95(-0.93%)
Mar 16, 2018 3607 3664 3594 3637 0 +30.95(+0.86%)
Mar 15, 2018 3677 3697 3585 3607 0 -68.45(-1.86%)
Mar 14, 2018 3701 3722 3639 3675 0 -16.45(-0.45%)
Mar 13, 2018 3697 3724 3647 3691 0 +8.55(+0.23%)
Mar 12, 2018 3709 3742 3657 3683 0 -32.24(-0.87%)
Mar 09, 2018 3694 3728 3642 3715 0 +44.57(+1.21%)
Mar 08, 2018 3634 3695 3603 3671 0 +49.87(+1.38%)
Mar 07, 2018 3618 3683 3600 3621 0 -77.99(-2.11%)
Mar 06, 2018 3606 3708 3588 3699 0 +104.88(+2.92%)
Mar 05, 2018 3489 3615 3469 3594 0 +96.42(+2.76%)
Mar 02, 2018 3480 3522 3428 3497 0 -11.31(-0.32%)
Mar 01, 2018 3516 3569 3443 3509 0 -1.46(-0.04%)
Feb 28, 2018 3574 3598 3505 3510 0 -46.00(-1.29%)
Feb 27, 2018 3631 3673 3551 3556 0 -66.33(-1.83%)
Feb 26, 2018 3635 3655 3576 3622 0 -4.46(-0.12%)
Feb 23, 2018 3603 3652 3573 3627 0 +43.55(+1.22%)
Feb 22, 2018 3598 3646 3558 3583 0 -90.31(-2.46%)
Feb 21, 2018 3650 3740 3633 3674 0 +47.49(+1.31%)
Feb 20, 2018 3657 3692 3611 3626 0 -44.85(-1.22%)
Feb 16, 2018 3671 3671 3671 3671 0 -49.26(-1.32%)
Feb 15, 2018 3708 3747 3680 3720 0 +33.46(+0.91%)
Feb 14, 2018 3588 3703 3581 3687 0 +62.15(+1.71%)
Feb 13, 2018 3642 3672 3596 3625 0 -40.07(-1.09%)
Feb 12, 2018 3650 3719 3604 3665 0 +38.48(+1.06%)
Feb 09, 2018 3628 3666 3505 3626 0 +42.25(+1.18%)
Feb 08, 2018 3697 3712 3582 3584 0 -114.95(-3.11%)
Feb 07, 2018 3687 3772 3668 3699 0 +14.24(+0.39%)
Feb 06, 2018 3502 3716 3474 3685 0 +68.10(+1.88%)
Feb 05, 2018 3660 3702 3568 3617 0 -75.11(-2.03%)
Feb 02, 2018 3735 3770 3672 3692 0 -85.95(-2.28%)
Feb 01, 2018 3775 3837 3740 3778 0 -29.39(-0.77%)
Jan 31, 2018 3896 3919 3786 3807 0 -68.27(-1.76%)
Jan 30, 2018 3945 3959 3846 3875 0 -95.51(-2.41%)
Jan 29, 2018 4031 4054 3960 3971 0 -65.66(-1.63%)
Jan 26, 2018 4026 4070 4000 4037 0 +27.10(+0.68%)
Jan 25, 2018 4027 4051 3963 4009 0 -1.02(-0.03%)
Jan 24, 2018 4033 4085 3986 4010 0 -5.27(-0.13%)
Jan 23, 2018 4038 4073 3981 4016 0 -12.82(-0.32%)
Jan 22, 2018 3995 4050 3950 4029 0 +28.46(+0.71%)
Jan 19, 2018 3976 4037 3947 4000 0 +34.87(+0.88%)
Jan 18, 2018 4010 4046 3937 3965 0 -49.85(-1.24%)
Jan 17, 2018 4012 4064 3975 4015 0 +5.17(+0.13%)
Jan 16, 2018 4051 4096 3994 4010 0 -5.47(-0.14%)
Jan 12, 2018 4015 4015 4015 4015 0 +11.77(+0.29%)
Jan 11, 2018 3949 4014 3928 4004 0 +63.98(+1.62%)
Jan 10, 2018 3958 3962 3928 3940 0 -18.57(-0.47%)
Jan 09, 2018 4025 4070 3943 3958 0 -251.94(-5.98%)
Jan 08, 2018 4198 4242 4155 4210 0 +18.76(+0.45%)
Jan 05, 2018 4168 4218 4132 4191 0 +34.17(+0.82%)
Jan 04, 2018 4144 4182 4100 4157 0 +28.32(+0.69%)
Jan 03, 2018 4169 4189 4097 4129 0 -38.17(-0.92%)
Jan 02, 2018 4124 4246 4111 4167 0 +56.72(+1.38%)
Dec 29, 2017 4110 4110 4110 4110 0 -33.23(-0.80%)
Dec 28, 2017 4145 4162 4108 4144 0 +2.21(+0.05%)
Dec 27, 2017 4147 4178 4112 4141 0 +9.20(+0.22%)
Dec 26, 2017 4086 4150 4070 4132 0 +53.63(+1.31%)
Dec 22, 2017 4112 4115 4050 4079 0 -22.95(-0.56%)
Dec 21, 2017 4090 4124 4054 4101 0 +19.99(+0.49%)
Dec 20, 2017 4108 4135 4070 4081 0 -7.72(-0.19%)
Dec 19, 2017 4074 4161 4054 4089 0 +5.78(+0.14%)
Dec 18, 2017 4033 4111 4017 4083 0 +89.78(+2.25%)
Dec 15, 2017 3935 4035 3932 3994 0 +80.97(+2.07%)
Dec 14, 2017 3988 4025 3897 3913 0 -81.01(-2.03%)
Dec 13, 2017 4023 4064 3906 3994 0 -37.50(-0.93%)
Dec 12, 2017 4023 4059 3981 4031 0 +25.78(+0.64%)
Dec 11, 2017 4013 4052 3972 4005 0 +2.63(+0.07%)
Dec 08, 2017 3972 4047 3929 4003 0 +43.91(+1.11%)
Dec 07, 2017 3924 4001 3903 3959 0 +6.00(+0.15%)
Dec 06, 2017 3952 4080 3916 3953 0 -72.32(-1.80%)
Dec 05, 2017 4085 4101 4006 4025 0 -63.36(-1.55%)
Dec 04, 2017 4064 4131 4053 4089 0 +65.81(+1.64%)
Dec 01, 2017 4087 4098 3963 4023 0 -58.63(-1.44%)
Nov 30, 2017 4033 4136 4007 4081 0 +49.45(+1.23%)
Nov 29, 2017 4003 4095 3965 4032 0 +52.94(+1.33%)
Nov 28, 2017 3868 3985 3843 3979 0 +120.28(+3.12%)
Nov 27, 2017 3861 3889 3818 3859 0 -0.66(-0.02%)
Nov 24, 2017 3910 3914 3844 3859 0 -36.19(-0.93%)
Nov 22, 2017 3900 3927 3869 3896 0 +1.67(+0.04%)
Nov 21, 2017 3893 3916 3853 3894 0 +2.93(+0.08%)
Nov 20, 2017 3890 3927 3861 3891 0 +6.47(+0.17%)
Nov 17, 2017 3854 3921 3831 3884 0 +9.41(+0.24%)
Nov 16, 2017 3828 3897 3818 3875 0 +59.41(+1.56%)
Nov 15, 2017 3802 3847 3759 3816 0 -14.71(-0.38%)
Nov 14, 2017 3793 3850 3775 3830 0 +11.77(+0.31%)
Nov 13, 2017 3793 3846 3760 3819 0 +28.47(+0.75%)
Nov 10, 2017 3781 3815 3768 3790 0 +6.69(+0.18%)
Nov 09, 2017 3741 3806 3725 3783 0 +15.20(+0.40%)
Nov 08, 2017 3755 3807 3713 3768 0 +12.41(+0.33%)
Nov 07, 2017 3833 3842 3726 3756 0 -70.29(-1.84%)
Nov 06, 2017 3828 3876 3790 3826 0 -3.18(-0.08%)
Nov 03, 2017 3835 3887 3789 3829 0 -14.92(-0.39%)
Nov 02, 2017 3936 3976 3797 3844 0 -159.26(-3.98%)
Nov 01, 2017 4039 4065 3955 4003 0 -23.53(-0.58%)
Oct 31, 2017 3996 4064 3964 4027 0 +36.84(+0.92%)
Oct 30, 2017 3994 4076 3909 3990 0 -35.36(-0.88%)
Oct 27, 2017 4065 4131 3984 4026 0 -3.26(-0.08%)
Oct 26, 2017 4029 4077 3971 4029 0 +21.00(+0.52%)
Oct 25, 2017 4043 4060 3962 4008 0 -32.04(-0.79%)
Oct 24, 2017 4038 4082 3995 4040 0 +4.90(+0.12%)
Oct 23, 2017 4068 4093 4015 4035 0 -25.67(-0.63%)
Oct 20, 2017 4060 4100 4018 4061 0 +26.54(+0.66%)
Oct 19, 2017 4020 4076 3991 4034 0 +3.64(+0.09%)
Oct 18, 2017 3999 4087 3974 4030 0 +31.85(+0.80%)
Oct 17, 2017 4009 4039 3974 3999 0 -13.71(-0.34%)
Oct 16, 2017 3992 4045 3966 4012 0 +27.12(+0.68%)
Oct 13, 2017 4012 4035 3952 3985 0 -11.90(-0.30%)
Oct 12, 2017 4006 4036 3930 3997 0 -35.88(-0.89%)
Oct 11, 2017 4055 4091 3986 4033 0 -21.33(-0.53%)
Oct 10, 2017 4092 4117 4034 4054 0 -25.93(-0.64%)
Oct 09, 2017 4119 4150 4066 4080 0 -40.73(-0.99%)
Oct 06, 2017 4136 4171 4104 4121 0 -26.97(-0.65%)
Oct 05, 2017 4177 4196 4106 4148 0 -40.12(-0.96%)
Oct 04, 2017 4058 4224 3998 4188 0 +81.42(+1.98%)
Oct 03, 2017 4112 4142 4057 4107 0 +22.39(+0.55%)
Oct 02, 2017 4083 4116 4033 4084 0 +20.18(+0.50%)
Sep 29, 2017 4036 4105 4025 4064 0 +30.71(+0.76%)
Sep 28, 2017 4004 4056 3978 4033 0 +23.53(+0.59%)
Sep 27, 2017 3964 4048 3934 4010 0 +57.00(+1.44%)
Sep 26, 2017 3944 3997 3924 3953 0 +13.32(+0.34%)
Sep 25, 2017 3938 4004 3890 3939 0 -3.17(-0.08%)
Sep 22, 2017 3896 3954 3864 3943 0 +64.87(+1.67%)
Sep 21, 2017 3873 3901 3851 3878 0 +6.83(+0.18%)
Sep 20, 2017 3831 3909 3819 3871 0 +42.54(+1.11%)
Sep 19, 2017 3882 3893 3773 3828 0 -91.42(-2.33%)
Sep 18, 2017 3933 3982 3883 3920 0 -5.96(-0.15%)
Sep 15, 2017 3939 3978 3865 3926 0 -38.52(-0.97%)
Sep 14, 2017 4000 4021 3919 3964 0 -47.46(-1.18%)
Sep 13, 2017 4025 4047 3987 4012 0 -15.17(-0.38%)
Sep 12, 2017 3987 4057 3971 4027 0 +53.10(+1.34%)
Sep 11, 2017 4019 4035 3953 3974 0 -23.91(-0.60%)
Sep 08, 2017 3923 4019 3889 3998 0 +62.31(+1.58%)
Sep 07, 2017 3971 4009 3887 3935 0 -63.01(-1.58%)
Sep 06, 2017 3991 4027 3941 3998 0 +42.41(+1.07%)
Sep 05, 2017 3982 4003 3927 3956 0 -35.67(-0.89%)
Sep 01, 2017 3967 4015 3962 3992 0 +28.40(+0.72%)
Aug 31, 2017 3946 4002 3932 3963 0 +28.25(+0.72%)
Aug 30, 2017 3902 3954 3889 3935 0 +36.75(+0.94%)
Aug 29, 2017 3871 3911 3848 3898 0 -0.10(-0.00%)
Aug 28, 2017 3947 3960 3884 3898 0 -36.04(-0.92%)
Aug 25, 2017 3926 3977 3907 3934 0 +20.41(+0.52%)
Aug 24, 2017 3967 3988 3901 3914 0 -31.23(-0.79%)
Aug 23, 2017 4003 4026 3928 3945 0 -144.69(-3.54%)
Aug 22, 2017 4068 4128 4038 4090 0 +48.10(+1.19%)
Aug 21, 2017 4055 4078 4005 4042 0 -13.69(-0.34%)
Aug 18, 2017 4066 4099 4037 4056 0 -26.78(-0.66%)
Aug 17, 2017 4154 4191 4076 4082 0 -81.36(-1.95%)
Aug 16, 2017 4158 4199 4137 4164 0 +17.85(+0.43%)
Aug 15, 2017 4223 4227 4122 4146 0 -71.36(-1.69%)
Aug 14, 2017 4215 4254 4177 4217 0 +45.27(+1.09%)
Aug 11, 2017 4137 4193 4095 4172 0 +17.80(+0.43%)
Aug 10, 2017 4242 4258 4133 4154 0 -114.44(-2.68%)
Aug 09, 2017 4290 4316 4236 4269 0 -31.60(-0.73%)
Aug 08, 2017 4316 4357 4282 4300 0 -13.48(-0.31%)
Aug 07, 2017 4327 4353 4279 4314 0 -12.07(-0.28%)
Aug 04, 2017 4295 4339 4269 4326 0 +37.38(+0.87%)
Aug 03, 2017 4303 4335 4258 4288 0 -17.50(-0.41%)
Aug 02, 2017 4342 4377 4288 4306 0 -45.77(-1.05%)
Aug 01, 2017 4353 4389 4270 4352 0 +12.99(+0.30%)
Jul 31, 2017 4401 4419 4310 4339 0 -50.45(-1.15%)
Jul 28, 2017 4428 4461 4345 4389 0 -78.30(-1.75%)
Jul 27, 2017 4442 4512 4382 4467 0 +64.52(+1.47%)
Jul 26, 2017 4457 4483 4370 4403 0 -67.66(-1.51%)
Jul 25, 2017 4479 4512 4436 4470 0 +20.14(+0.45%)
Jul 24, 2017 4436 4483 4411 4450 0 +22.30(+0.50%)
Jul 21, 2017 4410 4443 4378 4428 0 +13.38(+0.30%)
Jul 20, 2017 4427 4442 4362 4415 0 -5.90(-0.13%)
Jul 19, 2017 4386 4446 4366 4421 0 +49.64(+1.14%)
Jul 18, 2017 4344 4399 4299 4371 0 -8.71(-0.20%)
Jul 17, 2017 4399 4450 4353 4380 0 -20.95(-0.48%)
Jul 14, 2017 4398 4448 4364 4401 0 +19.05(+0.43%)
Jul 13, 2017 4327 4400 4305 4382 0 +65.02(+1.51%)
Jul 12, 2017 4315 4364 4284 4317 0 +25.02(+0.58%)
Jul 11, 2017 4272 4315 4248 4291 0 +10.89(+0.25%)
Jul 10, 2017 4294 4324 4251 4281 0 -16.54(-0.38%)
Jul 07, 2017 4320 4356 4253 4297 0 -7.57(-0.18%)
Jul 06, 2017 4369 4398 4286 4305 0 -83.72(-1.91%)
Jul 05, 2017 4403 4426 4345 4388 0 -16.66(-0.38%)
Jul 03, 2017 4422 4461 4368 4405 0 -1.41(-0.03%)
Jun 30, 2017 4359 4441 4341 4406 0 +60.14(+1.38%)
Jun 29, 2017 4290 4444 4221 4346 0 +192.71(+4.64%)
Jun 28, 2017 4124 4193 4110 4154 0 +58.44(+1.43%)
Jun 27, 2017 4142 4157 4085 4095 0 -43.57(-1.05%)
Jun 26, 2017 4114 4172 4094 4139 0 +33.98(+0.83%)
Jun 23, 2017 4101 4150 4076 4105 0 +3.35(+0.08%)
Jun 22, 2017 4075 4147 4041 4101 0 +28.73(+0.71%)
Jun 21, 2017 4064 4107 4013 4073 0 +45.21(+1.12%)
Jun 20, 2017 4078 4093 4013 4028 0 -52.72(-1.29%)
Jun 19, 2017 4048 4091 4013 4080 0 +39.11(+0.97%)
Jun 16, 2017 4055 4079 3978 4041 0 -17.11(-0.42%)
Jun 15, 2017 4079 4099 4016 4058 0 -41.98(-1.02%)
Jun 14, 2017 4090 4121 4039 4100 0 +24.14(+0.59%)
Jun 13, 2017 4138 4155 4053 4076 0 -58.29(-1.41%)
Jun 12, 2017 4045 4167 4021 4134 0 +85.40(+2.11%)
Jun 09, 2017 4041 4113 4003 4049 0 +24.24(+0.60%)
Jun 08, 2017 3980 4048 3941 4025 0 +55.71(+1.40%)
Jun 07, 2017 3952 3997 3920 3969 0 +24.76(+0.63%)
Jun 06, 2017 3926 3987 3882 3944 0 +4.43(+0.11%)
Jun 05, 2017 3920 3955 3876 3940 0 +11.89(+0.30%)
Jun 02, 2017 3926 3979 3902 3928 0 +1.82(+0.05%)
Jun 01, 2017 3860 3937 3833 3926 0 +72.12(+1.87%)
May 31, 2017 3856 3872 3777 3854 0 +2.60(+0.07%)
May 30, 2017 3877 3914 3827 3851 0 -19.96(-0.52%)
May 26, 2017 3873 3896 3841 3871 0 -11.03(-0.28%)
May 25, 2017 3922 3943 3858 3882 0 -20.03(-0.51%)
May 24, 2017 3905 3933 3870 3902 0 -2.85(-0.07%)
May 23, 2017 3915 3941 3884 3905 0 -0.30(-0.01%)
May 22, 2017 3883 3934 3864 3906 0 +32.94(+0.85%)
May 19, 2017 3872 3906 3833 3873 0 +17.24(+0.45%)
May 18, 2017 3882 3896 3832 3855 0 -38.70(-0.99%)
May 17, 2017 3954 3949 3867 3894 0 -63.51(-1.60%)
May 16, 2017 4011 4017 3937 3958 0 -49.38(-1.23%)
May 15, 2017 4015 4055 3974 4007 0 +10.17(+0.25%)
May 12, 2017 4161 4166 3957 3997 0 -184.17(-4.40%)
May 11, 2017 4232 4257 4153 4181 0 -46.77(-1.11%)
May 10, 2017 4204 4241 4166 4228 0 +12.00(+0.28%)
May 09, 2017 4188 4238 4151 4216 0 +41.91(+1.00%)
May 08, 2017 4176 4206 4142 4174 0 +11.07(+0.27%)
May 05, 2017 4105 4172 4077 4163 0 +67.59(+1.65%)
May 04, 2017 4091 4178 4061 4095 0 +24.06(+0.59%)
May 03, 2017 4084 4128 4048 4071 0 -27.51(-0.67%)
May 02, 2017 4060 4112 4033 4099 0 +43.76(+1.08%)
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.