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 (%)
Jan 31, 2012 2238 2251 2149 2173 0 -44.70(-2.02%)
Jan 30, 2012 2226 2250 2194 2218 0 -34.67(-1.54%)
Jan 27, 2012 2219 2268 2200 2253 0 +22.39(+1.00%)
Jan 26, 2012 2239 2263 2193 2230 0 +3.11(+0.14%)
Jan 25, 2012 2209 2260 2171 2227 0 +72.84(+3.38%)
Jan 24, 2012 2087 2167 2080 2154 0 +46.88(+2.22%)
Jan 23, 2012 2123 2155 2085 2108 0 -14.76(-0.70%)
Jan 20, 2012 2155 2169 2109 2122 0 -42.88(-1.98%)
Jan 19, 2012 2134 2181 2105 2165 0 +22.71(+1.06%)
Jan 18, 2012 2094 2151 2080 2142 0 +44.51(+2.12%)
Jan 17, 2012 2114 2128 2060 2098 0 +10.15(+0.49%)
Jan 13, 2012 2088 2088 2088 0 -22.68(-1.07%)
Jan 12, 2012 2098 2127 2074 2110 0 +15.27(+0.73%)
Jan 11, 2012 2080 2120 2055 2095 0 +10.17(+0.49%)
Jan 10, 2012 2084 2113 2045 2085 0 +19.70(+0.95%)
Jan 09, 2012 2073 2109 2031 2065 0 +26.21(+1.29%)
Jan 06, 2012 2034 2075 2011 2039 0 -12.39(-0.60%)
Jan 05, 2012 2016 2093 1985 2052 0 +21.58(+1.06%)
Jan 04, 2012 2006 2042 1980 2030 0 +59.45(+3.02%)
Dec 30, 2011 2004 2013 1963 1971 0 -34.90(-1.74%)
Dec 29, 2011 1959 2013 1949 2005 0 +54.92(+2.82%)
Dec 28, 2011 1990 1998 1939 1950 0 -37.30(-1.88%)
Dec 27, 2011 1988 2012 1966 1988 0 -5.85(-0.29%)
Dec 23, 2011 1994 1994 1994 0 +49.54(+2.55%)
Dec 21, 2011 1926 1960 1882 1944 0 +22.13(+1.15%)
Dec 20, 2011 1890 1947 1881 1922 0 +71.71(+3.88%)
Dec 19, 2011 1890 1931 1834 1850 0 -27.19(-1.45%)
Dec 16, 2011 1865 1915 1842 1877 0 +26.25(+1.42%)
Dec 15, 2011 1869 1885 1832 1851 0 +11.93(+0.65%)
Dec 14, 2011 1876 1896 1827 1839 0 -48.69(-2.58%)
Dec 13, 2011 1955 1973 1871 1888 0 -55.31(-2.85%)
Dec 12, 2011 1943 1958 1899 1943 0 -15.84(-0.81%)
Dec 09, 2011 1915 1977 1903 1959 0 +51.22(+2.68%)
Dec 08, 2011 1933 1956 1896 1908 0 -40.30(-2.07%)
Dec 07, 2011 1941 1972 1903 1948 0 -8.24(-0.42%)
Dec 06, 2011 1953 1991 1928 1956 0 -20.49(-1.04%)
Dec 05, 2011 1958 2000 1945 1977 0 +52.48(+2.73%)
Dec 02, 2011 1956 1997 1911 1924 0 -9.73(-0.50%)
Dec 01, 2011 1901 1986 1882 1934 0 +30.01(+1.58%)
Nov 30, 2011 1891 1943 1857 1904 0 +82.19(+4.51%)
Nov 29, 2011 1817 1842 1786 1822 0 +7.01(+0.39%)
Nov 28, 2011 1801 1854 1776 1815 0 +90.39(+5.24%)
Nov 25, 2011 1770 1797 1709 1725 0 -54.05(-3.04%)
Nov 23, 2011 1779 1779 1779 0 -57.20(-3.12%)
Nov 22, 2011 1838 1870 1801 1836 0 -7.91(-0.43%)
Nov 21, 2011 1888 1898 1819 1844 0 -89.18(-4.61%)
Nov 18, 2011 1961 1976 1917 1933 0 -22.51(-1.15%)
Nov 17, 2011 2000 2022 1936 1955 0 -44.77(-2.24%)
Nov 16, 2011 2025 2057 1986 2000 0 -47.70(-2.33%)
Nov 15, 2011 2013 2066 1995 2048 0 +21.44(+1.06%)
Nov 14, 2011 2035 2059 2009 2026 0 -18.13(-0.89%)
Nov 11, 2011 2009 2061 1997 2045 0 +59.92(+3.02%)
Nov 10, 2011 1987 2017 1947 1985 0 +25.56(+1.30%)
Nov 09, 2011 1981 2009 1946 1959 0 -81.32(-3.99%)
Nov 08, 2011 2025 2049 1971 2040 0 +34.89(+1.74%)
Nov 07, 2011 2032 2049 1967 2006 0 -34.36(-1.68%)
Nov 04, 2011 2013 2055 1993 2040 0 +2.69(+0.13%)
Nov 03, 2011 2023 2067 1965 2037 0 +38.50(+1.93%)
Nov 02, 2011 1983 2026 1956 1999 0 +57.06(+2.94%)
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.