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 31, 2016 4605 4677 4570 4612 0 +15.11(+0.33%)
May 27, 2016 4597 4597 4597 4597 0 +42.64(+0.94%)
May 26, 2016 4582 4600 4535 4555 0 -14.31(-0.31%)
May 25, 2016 4587 4616 4543 4569 0 -7.89(-0.17%)
May 24, 2016 4495 4603 4474 4577 0 +102.03(+2.28%)
May 23, 2016 4483 4517 4455 4475 0 -15.80(-0.35%)
May 20, 2016 4454 4512 4418 4491 0 +70.47(+1.59%)
May 19, 2016 4405 4456 4364 4420 0 -16.34(-0.37%)
May 18, 2016 4433 4495 4400 4436 0 -1.16(-0.03%)
May 17, 2016 4485 4517 4409 4438 0 -50.54(-1.13%)
May 16, 2016 4452 4525 4442 4488 0 +41.27(+0.93%)
May 13, 2016 4511 4550 4430 4447 0 -85.02(-1.88%)
May 12, 2016 4577 4604 4486 4532 0 -14.69(-0.32%)
May 11, 2016 4569 4603 4515 4547 0 -39.73(-0.87%)
May 10, 2016 4542 4616 4533 4586 0 +45.34(+1.00%)
May 09, 2016 4506 4574 4483 4541 0 +28.99(+0.64%)
May 06, 2016 4489 4536 4462 4512 0 +13.90(+0.31%)
May 05, 2016 4523 4567 4477 4498 0 -21.83(-0.48%)
May 04, 2016 4497 4563 4470 4520 0 +20.64(+0.46%)
May 03, 2016 4536 4556 4461 4499 0 -59.01(-1.29%)
May 02, 2016 4541 4575 4492 4558 0 +36.33(+0.80%)
Apr 29, 2016 4480 4571 4395 4522 0 +84.79(+1.91%)
Apr 28, 2016 4482 4560 4400 4437 0 -101.78(-2.24%)
Apr 27, 2016 4560 4590 4501 4539 0 -16.83(-0.37%)
Apr 26, 2016 4475 4569 4454 4556 0 +101.16(+2.27%)
Apr 25, 2016 4485 4503 4430 4455 0 -32.40(-0.72%)
Apr 22, 2016 4492 4535 4450 4487 0 -22.65(-0.50%)
Apr 21, 2016 4529 4570 4485 4510 0 -19.31(-0.43%)
Apr 20, 2016 4529 4575 4481 4529 0 -3.84(-0.08%)
Apr 19, 2016 4559 4580 4499 4533 0 -13.43(-0.30%)
Apr 18, 2016 4520 4582 4496 4546 0 +12.37(+0.27%)
Apr 15, 2016 4547 4570 4494 4534 0 -14.43(-0.32%)
Apr 14, 2016 4562 4587 4514 4548 0 -17.24(-0.38%)
Apr 13, 2016 4500 4581 4470 4565 0 +95.74(+2.14%)
Apr 12, 2016 4477 4522 4434 4470 0 +16.03(+0.36%)
Apr 11, 2016 4491 4536 4443 4454 0 -19.00(-0.42%)
Apr 08, 2016 4494 4516 4423 4473 0 +25.97(+0.58%)
Apr 07, 2016 4532 4581 4407 4447 0 -102.03(-2.24%)
Apr 06, 2016 4453 4559 4378 4549 0 +254.04(+5.92%)
Apr 05, 2016 4235 4331 4211 4295 0 +23.79(+0.56%)
Apr 04, 2016 4315 4349 4240 4271 0 -49.71(-1.15%)
Apr 01, 2016 4241 4336 4224 4321 0 +44.97(+1.05%)
Mar 31, 2016 4244 4300 4216 4276 0 +23.98(+0.56%)
Mar 30, 2016 4292 4308 4226 4252 0 -18.61(-0.44%)
Mar 29, 2016 4192 4278 4163 4270 0 +69.41(+1.65%)
Mar 28, 2016 4167 4238 4137 4201 0 +39.37(+0.95%)
Mar 24, 2016 4162 4162 4162 4162 0 -8.92(-0.21%)
Mar 23, 2016 4242 4256 4163 4170 0 -73.94(-1.74%)
Mar 22, 2016 4227 4294 4195 4244 0 -24.28(-0.57%)
Mar 21, 2016 4314 4330 4230 4269 0 -43.94(-1.02%)
Mar 18, 2016 4317 4373 4258 4313 0 -2.60(-0.06%)
Mar 17, 2016 4256 4338 4213 4315 0 +54.96(+1.29%)
Mar 16, 2016 4170 4281 4159 4260 0 +94.05(+2.26%)
Mar 15, 2016 4151 4218 4103 4166 0 -8.81(-0.21%)
Mar 14, 2016 4128 4196 4111 4175 0 +26.08(+0.63%)
Mar 11, 2016 4122 4162 4077 4149 0 +54.76(+1.34%)
Mar 10, 2016 4160 4180 4026 4094 0 -49.96(-1.21%)
Mar 09, 2016 4175 4204 4110 4144 0 -4.98(-0.12%)
Mar 08, 2016 4180 4237 4110 4149 0 -70.56(-1.67%)
Mar 07, 2016 4228 4283 4150 4220 0 -20.23(-0.48%)
Mar 04, 2016 4266 4281 4193 4240 0 -22.24(-0.52%)
Mar 03, 2016 4198 4268 4162 4262 0 +55.69(+1.32%)
Mar 02, 2016 4158 4221 4123 4206 0 +53.44(+1.29%)
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.