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 (%)
Jun 30, 2012 1585 1624 1571 1607 0 -1.12(-0.07%)
Jun 29, 2012 1585 1624 1570 1608 0 +55.94(+3.60%)
Jun 28, 2012 1530 1582 1511 1552 0 +8.16(+0.53%)
Jun 27, 2012 1536 1566 1516 1544 0 +13.77(+0.90%)
Jun 26, 2012 1525 1549 1494 1530 0 +10.88(+0.72%)
Jun 25, 2012 1532 1549 1501 1519 0 -31.18(-2.01%)
Jun 22, 2012 1562 1577 1528 1550 0 +0.26(+0.02%)
Jun 21, 2012 1624 1629 1539 1550 0 -73.32(-4.52%)
Jun 20, 2012 1660 1674 1604 1623 0 -39.88(-2.40%)
Jun 19, 2012 1658 1697 1647 1663 0 +11.29(+0.68%)
Jun 18, 2012 1637 1665 1620 1652 0 +2.40(+0.15%)
Jun 15, 2012 1624 1663 1608 1650 0 +35.77(+2.22%)
Jun 14, 2012 1615 1636 1589 1614 0 +3.31(+0.21%)
Jun 13, 2012 1644 1674 1599 1610 0 -40.76(-2.47%)
Jun 12, 2012 1633 1660 1609 1651 0 +26.80(+1.65%)
Jun 11, 2012 1695 1709 1616 1624 0 -56.95(-3.39%)
Jun 08, 2012 1615 1691 1597 1681 0 +65.28(+4.04%)
Jun 07, 2012 1634 1663 1585 1616 0 +3.12(+0.19%)
Jun 06, 2012 1617 1686 1555 1613 0 -235.61(-12.75%)
Jun 05, 2012 1808 1858 1779 1849 0 +34.83(+1.92%)
Jun 04, 2012 1855 1869 1782 1814 0 -35.53(-1.92%)
Jun 02, 2012 1895 1906 1822 1849 0 +0.00(+0.00%)
Jun 01, 2012 1895 1906 1822 1849 0 -90.16(-4.65%)
May 31, 2012 1951 1967 1888 1939 0 -12.11(-0.62%)
May 30, 2012 1983 1986 1923 1952 0 -52.23(-2.61%)
May 29, 2012 1995 2025 1972 2004 0 +30.28(+1.53%)
May 25, 2012 1974 1974 1974 0 +34.66(+1.79%)
May 24, 2012 1951 1974 1908 1939 0 -7.27(-0.37%)
May 23, 2012 1924 1964 1890 1946 0 +1.82(+0.09%)
May 22, 2012 1927 1972 1913 1944 0 +22.05(+1.15%)
May 21, 2012 1864 1926 1842 1922 0 +66.78(+3.60%)
May 18, 2012 1880 1905 1834 1855 0 -21.40(-1.14%)
May 17, 2012 1960 1974 1865 1877 0 -83.40(-4.25%)
May 16, 2012 1992 2018 1949 1960 0 -23.67(-1.19%)
May 15, 2012 1980 2024 1954 1984 0 +3.63(+0.18%)
May 14, 2012 2012 2031 1970 1980 0 -51.31(-2.53%)
May 11, 2012 1991 2058 1978 2032 0 +42.09(+2.12%)
May 10, 2012 2025 2058 1971 1990 0 +17.20(+0.87%)
May 09, 2012 1938 2024 1920 1972 0 +19.56(+1.00%)
May 08, 2012 1985 1992 1887 1953 0 -45.44(-2.27%)
May 07, 2012 2077 2114 1944 1998 0 -97.85(-4.67%)
May 04, 2012 2129 2148 2087 2096 0 -53.44(-2.49%)
May 03, 2012 2199 2209 2131 2150 0 -46.78(-2.13%)
May 02, 2012 2140 2225 2124 2196 0 +38.58(+1.79%)
May 01, 2012 2131 2196 2112 2158 0 +24.17(+1.13%)
Apr 30, 2012 2148 2180 2121 2134 0 -42.21(-1.94%)
Apr 27, 2012 2165 2222 2120 2176 0 -10.46(-0.48%)
Apr 26, 2012 2225 2246 2139 2186 0 -42.80(-1.92%)
Apr 25, 2012 2195 2249 2174 2229 0 +43.77(+2.00%)
Apr 24, 2012 2225 2263 2136 2185 0 -41.42(-1.86%)
Apr 23, 2012 2210 2257 2170 2227 0 -17.66(-0.79%)
Apr 20, 2012 2305 2331 2209 2244 0 -205.16(-8.38%)
Apr 19, 2012 2498 2520 2413 2449 0 -75.43(-2.99%)
Apr 18, 2012 2477 2545 2479 2525 0 +13.77(+0.55%)
Apr 17, 2012 2484 2531 2470 2511 0 +47.95(+1.95%)
Apr 16, 2012 2468 2498 2435 2463 0 +10.18(+0.42%)
Apr 13, 2012 2439 2478 2420 2453 0 +4.33(+0.18%)
Apr 12, 2012 2399 2460 2391 2449 0 +53.33(+2.23%)
Apr 11, 2012 2395 2421 2370 2395 0 +50.72(+2.16%)
Apr 10, 2012 2458 2463 2332 2345 0 -117.54(-4.77%)
Apr 09, 2012 2455 2485 2428 2462 0 -42.05(-1.68%)
Apr 05, 2012 2445 2523 2458 2504 0 +20.20(+0.81%)
Apr 04, 2012 2485 2527 2445 2484 0 -64.37(-2.53%)
Apr 03, 2012 2527 2572 2512 2548 0 +19.09(+0.75%)
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.