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 (%)
Sep 28, 2012 2004 2031 1972 2012 0 -5.11(-0.25%)
Sep 27, 2012 2005 2050 1961 2018 0 +64.40(+3.30%)
Sep 26, 2012 1994 2003 1931 1953 0 -37.08(-1.86%)
Sep 25, 2012 2032 2055 1984 1990 0 -33.46(-1.65%)
Sep 24, 2012 2054 2072 2008 2024 0 -43.31(-2.10%)
Sep 21, 2012 2088 2104 2049 2067 0 -3.69(-0.18%)
Sep 20, 2012 2077 2094 2043 2071 0 -22.54(-1.08%)
Sep 19, 2012 2082 2113 2065 2093 0 +19.44(+0.94%)
Sep 18, 2012 2099 2111 2050 2074 0 -29.36(-1.40%)
Sep 17, 2012 2126 2136 2085 2103 0 -26.41(-1.24%)
Sep 14, 2012 2109 2164 2094 2130 0 +25.41(+1.21%)
Sep 13, 2012 2074 2121 2038 2104 0 +31.66(+1.53%)
Sep 12, 2012 2066 2089 2048 2073 0 +8.91(+0.43%)
Sep 11, 2012 2038 2078 2027 2064 0 +26.39(+1.30%)
Sep 10, 2012 2033 2055 2018 2037 0 -3.85(-0.19%)
Sep 07, 2012 2031 2060 2013 2041 0 -4.28(-0.21%)
Sep 06, 2012 1994 2056 1984 2045 0 +62.96(+3.18%)
Sep 05, 2012 1977 1993 1953 1982 0 +2.34(+0.12%)
Sep 04, 2012 1952 1999 1930 1980 0 +28.59(+1.47%)
Aug 31, 2012 1951 1951 1951 0 +9.45(+0.49%)
Aug 30, 2012 1959 1977 1926 1942 0 -32.66(-1.65%)
Aug 29, 2012 1959 1989 1940 1975 0 +11.73(+0.60%)
Aug 27, 2012 1972 1994 1944 1963 0 +0.08(+0.00%)
Aug 24, 2012 1945 1977 1923 1963 0 +15.89(+0.82%)
Aug 23, 2012 1963 1985 1935 1947 0 -15.54(-0.79%)
Aug 22, 2012 1991 2006 1947 1963 0 -22.10(-1.11%)
Aug 21, 2012 1988 2021 1970 1985 0 +3.84(+0.19%)
Aug 20, 2012 2007 2014 1960 1981 0 -30.22(-1.50%)
Aug 17, 2012 1978 2020 1954 2011 0 +31.43(+1.59%)
Aug 16, 2012 1936 1988 1918 1980 0 +42.82(+2.21%)
Aug 15, 2012 1929 1952 1909 1937 0 +1.49(+0.08%)
Aug 14, 2012 1939 1963 1915 1935 0 +9.10(+0.47%)
Aug 13, 2012 1918 1939 1891 1926 0 +6.42(+0.33%)
Aug 11, 2012 1925 1941 1897 1920 0 +0.00(+0.00%)
Aug 10, 2012 1925 1941 1897 1920 0 -14.51(-0.75%)
Aug 09, 2012 1933 1959 1913 1934 0 -0.51(-0.03%)
Aug 08, 2012 1923 1959 1909 1935 0 +4.28(+0.22%)
Aug 07, 2012 1897 1961 1892 1930 0 +46.48(+2.47%)
Aug 06, 2012 1861 1910 1850 1884 0 +18.83(+1.01%)
Aug 03, 2012 1851 1890 1834 1865 0 +43.38(+2.38%)
Aug 02, 2012 1815 1848 1785 1822 0 -0.45(-0.02%)
Aug 01, 2012 1835 1863 1807 1822 0 -2.45(-0.13%)
Jul 31, 2012 1838 1863 1811 1825 0 +12.49(+0.69%)
Jul 30, 2012 1815 1850 1787 1812 0 -21.87(-1.19%)
Jul 27, 2012 1802 1852 1788 1834 0 +30.08(+1.67%)
Jul 26, 2012 1786 1824 1759 1804 0 +22.30(+1.25%)
Jul 25, 2012 1767 1828 1759 1782 0 +33.45(+1.91%)
Jul 24, 2012 1758 1785 1721 1748 0 -23.69(-1.34%)
Jul 23, 2012 1721 1790 1723 1772 0 -2.60(-0.15%)
Jul 20, 2012 1790 1820 1760 1775 0 -32.56(-1.80%)
Jul 19, 2012 1763 1829 1757 1807 0 +79.07(+4.58%)
Jul 18, 2012 1694 1748 1683 1728 0 +26.46(+1.56%)
Jul 17, 2012 1692 1722 1658 1702 0 -9.46(-0.55%)
Jul 16, 2012 1718 1736 1684 1711 0 -13.81(-0.80%)
Jul 14, 2012 1682 1741 1679 1725 0 +0.00(+0.00%)
Jul 13, 2012 1682 1741 1679 1725 0 +48.00(+2.86%)
Jul 12, 2012 1649 1691 1631 1677 0 +14.98(+0.90%)
Jul 11, 2012 1655 1676 1635 1662 0 +6.45(+0.39%)
Jul 10, 2012 1692 1713 1640 1655 0 -21.01(-1.25%)
Jul 09, 2012 1681 1704 1659 1676 0 -10.75(-0.64%)
Jul 06, 2012 1676 1706 1660 1687 0 -13.28(-0.78%)
Jul 05, 2012 1672 1714 1663 1700 0 +20.39(+1.21%)
Jul 03, 2012 1680 1680 1680 0 +24.83(+1.50%)
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.