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 (%)
Apr 30, 2015 3846 3869 3774 3791 0 -57.01(-1.48%)
Apr 29, 2015 3843 3902 3798 3848 0 +1.51(+0.04%)
Apr 28, 2015 3832 3876 3788 3846 0 +1.05(+0.03%)
Apr 27, 2015 3898 3912 3826 3845 0 -49.74(-1.28%)
Apr 24, 2015 3871 3908 3837 3895 0 +8.13(+0.21%)
Apr 23, 2015 3886 3927 3832 3887 0 +14.01(+0.36%)
Apr 22, 2015 3875 3892 3834 3873 0 +9.54(+0.25%)
Apr 21, 2015 3865 3893 3830 3863 0 +19.13(+0.50%)
Apr 20, 2015 3811 3841 3777 3844 0 +59.47(+1.57%)
Apr 17, 2015 3819 3828 3762 3785 0 -62.24(-1.62%)
Apr 16, 2015 3891 3894 3825 3847 0 -50.69(-1.30%)
Apr 15, 2015 3872 3920 3847 3898 0 +35.12(+0.91%)
Apr 14, 2015 3865 3888 3810 3862 0 -7.18(-0.19%)
Apr 13, 2015 3882 3918 3852 3870 0 -10.98(-0.28%)
Apr 10, 2015 3888 3908 3847 3881 0 -1.76(-0.05%)
Apr 09, 2015 3914 3941 3862 3882 0 -38.24(-0.98%)
Apr 08, 2015 3879 3926 3856 3921 0 +47.50(+1.23%)
Apr 07, 2015 3893 3925 3858 3873 0 -22.16(-0.57%)
Apr 06, 2015 3863 3923 3847 3895 0 +16.92(+0.44%)
Apr 02, 2015 3878 3878 3878 3878 0 +6.33(+0.16%)
Apr 01, 2015 3881 3932 3806 3872 0 -32.52(-0.83%)
Mar 31, 2015 3914 3965 3878 3905 0 -19.35(-0.49%)
Mar 30, 2015 3873 3940 3860 3924 0 +76.98(+2.00%)
Mar 27, 2015 3812 3869 3793 3847 0 +43.15(+1.13%)
Mar 26, 2015 3809 3858 3745 3804 0 -17.43(-0.46%)
Mar 25, 2015 3873 3899 3815 3821 0 -52.99(-1.37%)
Mar 24, 2015 3878 3919 3849 3874 0 -5.12(-0.13%)
Mar 23, 2015 3912 3939 3862 3879 0 -38.37(-0.98%)
Mar 20, 2015 3871 3935 3841 3918 0 +59.57(+1.54%)
Mar 19, 2015 3839 3879 3812 3858 0 +13.13(+0.34%)
Mar 18, 2015 3783 3865 3751 3845 0 +63.24(+1.67%)
Mar 17, 2015 3780 3799 3749 3782 0 -6.76(-0.18%)
Mar 16, 2015 3762 3810 3746 3789 0 +36.01(+0.96%)
Mar 13, 2015 3754 3803 3688 3753 0 +2.17(+0.06%)
Mar 12, 2015 3732 3768 3716 3750 0 +23.28(+0.62%)
Mar 11, 2015 3713 3761 3691 3727 0 +5.46(+0.15%)
Mar 10, 2015 3725 3762 3693 3722 0 -31.60(-0.84%)
Mar 09, 2015 3735 3772 3704 3753 0 +26.45(+0.71%)
Mar 06, 2015 3748 3777 3707 3727 0 -40.68(-1.08%)
Mar 05, 2015 3767 3792 3734 3767 0 +10.50(+0.28%)
Mar 04, 2015 3755 3763 3680 3757 0 -10.39(-0.28%)
Mar 03, 2015 3775 3793 3739 3767 0 -11.32(-0.30%)
Mar 02, 2015 3756 3803 3732 3779 0 +41.02(+1.10%)
Feb 27, 2015 3749 3785 3719 3738 0 -4.88(-0.13%)
Feb 26, 2015 3754 3760 3733 3742 0 -5.88(-0.16%)
Feb 25, 2015 3758 3791 3724 3748 0 -8.97(-0.24%)
Feb 24, 2015 3752 3786 3732 3757 0 +10.36(+0.28%)
Feb 23, 2015 3706 3755 3685 3747 0 +40.11(+1.08%)
Feb 20, 2015 3700 3731 3664 3707 0 +1.01(+0.03%)
Feb 19, 2015 3738 3763 3691 3706 0 -33.89(-0.91%)
Feb 18, 2015 3766 3793 3715 3740 0 -48.42(-1.28%)
Feb 17, 2015 3772 3817 3727 3788 0 +10.21(+0.27%)
Feb 13, 2015 3778 3778 3778 3778 0 +33.50(+0.89%)
Feb 12, 2015 3727 3767 3687 3744 0 +41.24(+1.11%)
Feb 11, 2015 3702 3732 3662 3703 0 +0.50(+0.01%)
Feb 10, 2015 3646 3736 3615 3703 0 +89.01(+2.46%)
Feb 09, 2015 3597 3653 3570 3614 0 +3.71(+0.10%)
Feb 06, 2015 3600 3634 3563 3610 0 -57.73(-1.57%)
Feb 05, 2015 3674 3707 3641 3668 0 -4.71(-0.13%)
Feb 04, 2015 3658 3719 3636 3672 0 +7.81(+0.21%)
Feb 03, 2015 3614 3676 3591 3665 0 +54.38(+1.51%)
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.