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 (%)
May 30, 2014 3029 3044 3002 3028 0 +1.53(+0.05%)
May 29, 2014 3037 3059 3008 3026 0 -3.04(-0.10%)
May 28, 2014 3060 3077 3021 3029 0 -35.43(-1.16%)
May 27, 2014 3047 3089 3030 3065 0 +30.98(+1.02%)
May 23, 2014 3034 3034 3034 0 +40.13(+1.34%)
May 22, 2014 2966 3004 2951 2994 0 +30.30(+1.02%)
May 21, 2014 2962 2986 2939 2963 0 +14.71(+0.50%)
May 20, 2014 2979 2998 2929 2948 0 -42.49(-1.42%)
May 19, 2014 2973 3008 2952 2991 0 +13.59(+0.46%)
May 16, 2014 2945 2985 2930 2977 0 +32.85(+1.12%)
May 15, 2014 2957 2973 2905 2945 0 -28.32(-0.95%)
May 14, 2014 3015 3027 2961 2973 0 -48.25(-1.60%)
May 13, 2014 3032 3051 3008 3021 0 -9.51(-0.31%)
May 12, 2014 2983 3046 2974 3031 0 +64.14(+2.16%)
May 09, 2014 2916 2976 2891 2966 0 +36.98(+1.26%)
May 08, 2014 2947 3006 2911 2930 0 -23.57(-0.80%)
May 07, 2014 2934 2971 2891 2953 0 +19.99(+0.68%)
May 06, 2014 2963 2975 2917 2933 0 -41.02(-1.38%)
May 05, 2014 2980 3016 2936 2974 0 -27.92(-0.93%)
May 02, 2014 2974 3044 2950 3002 0 +55.42(+1.88%)
May 01, 2014 2950 2991 2913 2947 0 -2.72(-0.09%)
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%)
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.