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 (%)
Mar 28, 2013 2473 2473 2473 0 -4.53(-0.18%)
Mar 27, 2013 2409 2495 2393 2477 0 +51.42(+2.12%)
Mar 26, 2013 2418 2442 2404 2426 0 +68.45(+2.90%)
Mar 25, 2013 2322 2391 2324 2357 0 +1.27(+0.05%)
Mar 22, 2013 2310 2375 2331 2356 0 +17.84(+0.76%)
Mar 21, 2013 2328 2384 2326 2338 0 -45.07(-1.89%)
Mar 20, 2013 2332 2406 2350 2383 0 +28.13(+1.19%)
Mar 19, 2013 2326 2383 2324 2355 0 -1.27(-0.05%)
Mar 18, 2013 2281 2378 2311 2356 0 +11.22(+0.48%)
Mar 15, 2013 2333 2367 2309 2345 0 -6.90(-0.29%)
Mar 14, 2013 2345 2366 2328 2352 0 +11.19(+0.48%)
Mar 13, 2013 2335 2356 2311 2341 0 +0.93(+0.04%)
Mar 12, 2013 2345 2370 2314 2340 0 -1.88(-0.08%)
Mar 11, 2013 2311 2357 2294 2342 0 +29.13(+1.26%)
Mar 08, 2013 2310 2338 2279 2313 0 +49.02(+2.17%)
Mar 07, 2013 2251 2279 2231 2264 0 +14.09(+0.63%)
Mar 06, 2013 2254 2276 2235 2249 0 -0.77(-0.03%)
Mar 05, 2013 2210 2270 2198 2250 0 +49.12(+2.23%)
Mar 04, 2013 2183 2220 2140 2201 0 -20.78(-0.94%)
Mar 01, 2013 2212 2240 2178 2222 0 -2.75(-0.12%)
Feb 28, 2013 2235 2263 2205 2225 0 -24.63(-1.10%)
Feb 27, 2013 2181 2264 2178 2249 0 +69.89(+3.21%)
Feb 26, 2013 2155 2196 2130 2179 0 -11.26(-0.51%)
Feb 22, 2013 2178 2206 2154 2191 0 +22.93(+1.06%)
Feb 21, 2013 2184 2199 2137 2168 0 -17.19(-0.79%)
Feb 20, 2013 2243 2273 2181 2185 0 -25.75(-1.16%)
Feb 15, 2013 2211 2211 2211 0 -0.85(-0.04%)
Feb 14, 2013 2203 2226 2179 2212 0 -2.76(-0.12%)
Feb 13, 2013 2201 2237 2188 2214 0 +13.47(+0.61%)
Feb 12, 2013 2188 2222 2179 2201 0 +16.41(+0.75%)
Feb 11, 2013 2189 2203 2173 2184 0 -4.39(-0.20%)
Feb 08, 2013 2184 2206 2165 2189 0 +8.36(+0.38%)
Feb 07, 2013 2189 2204 2149 2180 0 -8.69(-0.40%)
Feb 06, 2013 2189 2212 2172 2189 0 +7.69(+0.35%)
Feb 04, 2013 2194 2217 2168 2181 0 -25.85(-1.17%)
Feb 01, 2013 2197 2232 2182 2207 0 +25.65(+1.18%)
Jan 31, 2013 2185 2212 2163 2182 0 -8.90(-0.41%)
Jan 30, 2013 2211 2228 2178 2191 0 -21.24(-0.96%)
Jan 29, 2013 2215 2233 2190 2212 0 -4.06(-0.18%)
Jan 28, 2013 2214 2233 2177 2216 0 -6.62(-0.30%)
Jan 25, 2013 2228 2265 2190 2222 0 -3.97(-0.18%)
Jan 24, 2013 2191 2255 2174 2226 0 +42.41(+1.94%)
Jan 23, 2013 2191 2216 2162 2184 0 +5.43(+0.25%)
Jan 22, 2013 2158 2189 2139 2179 0 +21.64(+1.00%)
Jan 18, 2013 2157 2157 2157 0 -5.38(-0.25%)
Jan 17, 2013 2145 2177 2132 2162 0 +28.05(+1.31%)
Jan 16, 2013 2134 2153 2112 2134 0 -6.50(-0.30%)
Jan 15, 2013 2109 2154 2095 2141 0 +22.10(+1.04%)
Jan 14, 2013 2117 2146 2100 2119 0 -6.66(-0.31%)
Jan 12, 2013 2116 2138 2090 2125 0 +0.00(+0.00%)
Jan 11, 2013 2116 2138 2090 2125 0 +12.06(+0.57%)
Jan 10, 2013 2100 2127 2080 2113 0 +24.91(+1.19%)
Jan 09, 2013 2086 2115 2070 2088 0 +9.03(+0.43%)
Jan 08, 2013 2072 2097 2038 2079 0 -26.23(-1.25%)
Jan 07, 2013 2125 2145 2090 2106 0 -28.46(-1.33%)
Jan 04, 2013 2125 2152 2102 2134 0 +14.64(+0.69%)
Jan 03, 2013 2111 2166 2090 2119 0 +13.67(+0.65%)
Jan 02, 2013 2107 2123 2057 2106 0 +58.79(+2.87%)
Dec 31, 2012 2047 2047 2047 0 +60.86(+3.06%)
Dec 28, 2012 1982 2007 1964 1986 0 -8.04(-0.40%)
Dec 27, 2012 2003 2017 1959 1994 0 -4.86(-0.24%)
Dec 26, 2012 2010 2037 1987 1999 0 -9.42(-0.47%)
Dec 24, 2012 2008 2008 2008 0 -16.47(-0.81%)
Dec 21, 2012 2028 2064 1993 2025 0 -24.00(-1.17%)
Dec 20, 2012 2036 2062 2019 2049 0 +6.88(+0.34%)
Dec 19, 2012 2050 2072 2024 2042 0 -6.59(-0.32%)
Dec 18, 2012 2013 2065 2002 2049 0 +39.21(+1.95%)
Dec 17, 2012 1979 2023 1964 2009 0 +36.93(+1.87%)
Dec 14, 2012 1989 2007 1957 1972 0 -28.71(-1.43%)
Dec 13, 2012 1981 2033 1965 2001 0 +15.06(+0.76%)
Dec 12, 2012 1996 2023 1972 1986 0 -2.48(-0.12%)
Dec 11, 2012 2000 2014 1971 1989 0 +0.94(+0.05%)
Dec 10, 2012 1976 2006 1959 1988 0 +9.75(+0.49%)
Dec 07, 2012 1995 2009 1962 1978 0 -6.42(-0.32%)
Dec 06, 2012 1979 1998 1943 1984 0 -1.40(-0.07%)
Dec 05, 2012 1998 2033 1936 1986 0 -56.13(-2.75%)
Dec 04, 2012 2017 2055 1996 2042 0 +7.39(+0.36%)
Nov 30, 2012 2015 2047 1994 2034 0 +24.17(+1.20%)
Nov 29, 2012 2008 2038 1978 2010 0 -7.93(-0.39%)
Nov 28, 2012 2010 2028 1972 2018 0 +0.18(+0.01%)
Nov 27, 2012 2019 2048 2005 2018 0 -2.47(-0.12%)
Nov 26, 2012 2016 2045 1995 2020 0 -0.39(-0.02%)
Nov 24, 2012 1992 2036 1986 2021 0 +0.00(+0.00%)
Nov 23, 2012 1992 2036 1986 2021 0 +36.08(+1.82%)
Nov 21, 2012 1985 1985 1985 0 +10.62(+0.54%)
Nov 20, 2012 1963 1985 1939 1974 0 +8.92(+0.45%)
Nov 19, 2012 1958 2012 1939 1965 0 +32.21(+1.67%)
Nov 16, 2012 1920 1949 1894 1933 0 +13.54(+0.71%)
Nov 15, 2012 1923 1948 1891 1919 0 -5.31(-0.28%)
Nov 14, 2012 1967 1980 1916 1925 0 -35.87(-1.83%)
Nov 13, 2012 1961 1990 1943 1961 0 -7.54(-0.38%)
Nov 12, 2012 1997 2011 1963 1968 0 -24.23(-1.22%)
Nov 09, 2012 1977 2019 1949 1992 0 +7.50(+0.38%)
Nov 08, 2012 2028 2045 1975 1985 0 -44.06(-2.17%)
Nov 07, 2012 2035 2060 1988 2029 0 -39.87(-1.93%)
Nov 06, 2012 2061 2089 2047 2069 0 -1.79(-0.09%)
Nov 05, 2012 2028 2084 2030 2071 0 +21.29(+1.04%)
Nov 02, 2012 2078 2105 2044 2049 0 -36.07(-1.73%)
Nov 01, 2012 2018 2099 2025 2085 0 +50.71(+2.49%)
Oct 31, 2012 2001 2053 1995 2035 0 +46.05(+2.32%)
Oct 26, 2012 1989 1989 1989 0 -1.49(-0.07%)
Oct 25, 2012 2004 2022 1972 1990 0 +0.93(+0.05%)
Oct 24, 2012 1997 2020 1957 1989 0 -65.14(-3.17%)
Oct 23, 2012 2065 2081 2025 2054 0 -46.81(-2.23%)
Oct 19, 2012 2103 2131 2072 2101 0 -12.25(-0.58%)
Oct 18, 2012 2072 2129 2048 2113 0 +23.14(+1.11%)
Oct 17, 2012 2059 2106 2050 2090 0 +36.77(+1.79%)
Oct 16, 2012 2044 2074 2025 2054 0 +15.30(+0.75%)
Oct 15, 2012 2015 2050 1998 2038 0 +20.55(+1.02%)
Oct 12, 2012 2029 2050 1996 2018 0 -12.26(-0.60%)
Oct 11, 2012 2041 2064 2012 2030 0 +3.71(+0.18%)
Oct 10, 2012 2033 2047 2009 2026 0 -13.93(-0.68%)
Oct 09, 2012 2071 2084 2024 2040 0 -34.99(-1.69%)
Oct 08, 2012 2043 2091 2030 2075 0 +23.43(+1.14%)
Oct 06, 2012 2034 2081 2027 2052 0 +0.00(+0.00%)
Oct 05, 2012 2033 2081 2027 2052 0 +27.52(+1.36%)
Oct 04, 2012 2011 2036 1984 2024 0 +23.01(+1.15%)
Oct 03, 2012 1991 2032 1976 2001 0 +15.76(+0.79%)
Oct 02, 2012 1986 2024 1954 1985 0 -28.06(-1.39%)
Oct 01, 2012 2018 2048 1993 2013 0 +1.00(+0.05%)
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%)
Jul 02, 2012 1608 1684 1600 1655 0 +48.47(+3.02%)
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.