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 30, 2009 940.75 946.22 887.13 893.94 0 -41.15(-4.40%)
Jan 29, 2009 969.53 987.49 927.78 935.09 0 -82.30(-8.09%)
Jan 28, 2009 1014 1040 1002 1017 0 +19.09(+1.91%)
Jan 27, 2009 990.14 1012 976.44 998.30 0 +30.00(+3.10%)
Jan 26, 2009 963.37 989.89 949.32 968.31 0 +10.76(+1.12%)
Jan 23, 2009 944.51 982.13 924.04 957.54 0 -6.92(-0.72%)
Jan 22, 2009 978.59 992.18 946.07 964.46 0 -30.55(-3.07%)
Jan 21, 2009 980.85 1001 948.84 995.01 0 +25.80(+2.66%)
Jan 20, 2009 1025 1035 961.65 969.21 0 -212.91(-18.01%)
Jan 19, 2009 1026 1195 998.80 1182 0 +154.48(+15.03%)
Jan 16, 2009 1025 1037 988.86 1028 0 +15.29(+1.51%)
Jan 15, 2009 1005 1027 976.64 1012 0 +4.93(+0.49%)
Jan 14, 2009 1031 1036 988.98 1007 0 -29.61(-2.86%)
Jan 13, 2009 1049 1060 1018 1037 0 -9.64(-0.92%)
Jan 12, 2009 1059 1071 1035 1047 0 -14.70(-1.39%)
Jan 09, 2009 1089 1096 1050 1061 0 -25.68(-2.36%)
Jan 08, 2009 1082 1095 1058 1087 0 -1.03(-0.09%)
Jan 07, 2009 1098 1120 1074 1088 0 -29.11(-2.61%)
Jan 06, 2009 1126 1143 1087 1117 0 -0.93(-0.08%)
Jan 05, 2009 1120 1140 1094 1118 0 -3.69(-0.33%)
Jan 02, 2009 1094 1134 1075 1122 0 +30.69(+2.81%)
Jan 01, 2009 1060 1100 1052 1091 0 +0.00(+0.00%)
Dec 31, 2008 1060 1100 1052 1091 0 +29.34(+2.76%)
Dec 30, 2008 1043 1067 1031 1062 0 +23.25(+2.24%)
Dec 29, 2008 1052 1061 1022 1039 0 -15.22(-1.44%)
Dec 26, 2008 1035 1059 1025 1054 0 +24.28(+2.36%)
Dec 25, 2008 1040 1050 1017 1029 0 +0.00(+0.00%)
Dec 24, 2008 1040 1050 1017 1029 0 +4.36(+0.43%)
Dec 23, 2008 1040 1057 1012 1025 0 -7.73(-0.75%)
Dec 22, 2008 1051 1067 1006 1033 0 -17.81(-1.70%)
Dec 19, 2008 1071 1104 1037 1051 0 -8.41(-0.79%)
Dec 18, 2008 1069 1096 1039 1059 0 -11.07(-1.03%)
Dec 17, 2008 1049 1091 1031 1070 0 -21.64(-1.98%)
Dec 16, 2008 1038 1104 1026 1092 0 +66.98(+6.54%)
Dec 15, 2008 1049 1059 1000 1025 0 -24.73(-2.36%)
Dec 12, 2008 1008 1067 995.73 1050 0 +17.52(+1.70%)
Dec 11, 2008 1079 1088 1015 1032 0 -58.76(-5.39%)
Dec 10, 2008 1079 1104 1057 1091 0 +16.10(+1.50%)
Dec 09, 2008 1085 1122 1058 1075 0 -14.27(-1.31%)
Dec 08, 2008 1072 1116 1052 1089 0 +39.44(+3.76%)
Dec 05, 2008 990.00 1059 966.12 1049 0 +46.42(+4.63%)
Dec 04, 2008 996.26 1054 979.89 1003 0 -7.47(-0.74%)
Dec 03, 2008 981.90 1024 941.16 1011 0 +34.05(+3.49%)
Dec 02, 2008 943.28 985.47 925.16 976.49 0 +44.03(+4.72%)
Dec 01, 2008 996.65 1011 928.13 932.46 0 -85.24(-8.38%)
Nov 28, 2008 997.20 1027 976.09 1018 0 +20.16(+2.02%)
Nov 27, 2008 939.65 1011 922.72 997.54 0 +0.00(+0.00%)
Nov 26, 2008 939.65 1011 922.72 997.54 0 +30.73(+3.18%)
Nov 25, 2008 982.13 1001 925.72 966.80 0 -4.80(-0.49%)
Nov 24, 2008 911.25 994.91 888.85 971.60 0 +80.22(+9.00%)
Nov 21, 2008 900.04 929.57 820.56 891.38 0 +29.67(+3.44%)
Nov 20, 2008 944.62 973.17 852.56 861.72 0 -94.00(-9.84%)
Nov 19, 2008 1025 1034 948.04 955.72 0 -74.61(-7.24%)
Nov 18, 2008 1009 1049 988.42 1030 0 +20.49(+2.03%)
Nov 17, 2008 1023 1046 997.39 1010 0 -24.89(-2.41%)
Nov 14, 2008 1077 1106 1014 1035 0 -62.22(-5.67%)
Nov 13, 2008 1031 1100 979.06 1097 0 +76.03(+7.45%)
Nov 12, 2008 1050 1074 1011 1021 0 -47.07(-4.41%)
Nov 11, 2008 1074 1095 1044 1068 0 -17.51(-1.61%)
Nov 10, 2008 1126 1143 1063 1086 0 -22.21(-2.01%)
Nov 07, 2008 1098 1125 1073 1108 0 +13.75(+1.26%)
Nov 06, 2008 1131 1153 1082 1094 0 -44.64(-3.92%)
Nov 05, 2008 1178 1199 1131 1139 0 -52.79(-4.43%)
Nov 04, 2008 1174 1205 1144 1191 0 +38.91(+3.38%)
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.