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%)
Feb 02, 2015 3594 3624 3525 3610 0 +35.85(+1.00%)
Jan 30, 2015 3663 3680 3558 3574 0 -95.14(-2.59%)
Jan 29, 2015 3647 3701 3609 3670 0 +28.45(+0.78%)
Jan 28, 2015 3680 3713 3610 3641 0 -44.49(-1.21%)
Jan 27, 2015 3664 3721 3641 3686 0 -8.87(-0.24%)
Jan 26, 2015 3668 3731 3650 3694 0 +29.48(+0.80%)
Jan 23, 2015 3644 3712 3617 3665 0 +18.78(+0.52%)
Jan 22, 2015 3647 3663 3607 3646 0 +21.09(+0.58%)
Jan 21, 2015 3612 3651 3583 3625 0 +15.19(+0.42%)
Jan 20, 2015 3618 3647 3551 3610 0 -2.24(-0.06%)
Jan 16, 2015 3547 3617 3508 3612 0 +55.65(+1.56%)
Jan 15, 2015 3556 3567 3531 3557 0 -67.06(-1.85%)
Jan 14, 2015 3599 3662 3570 3624 0 -13.51(-0.37%)
Jan 13, 2015 3637 3637 3637 3637 0 -2.28(-0.06%)
Jan 12, 2015 3635 3678 3579 3639 0 +35.67(+0.99%)
Jan 09, 2015 3600 3644 3560 3604 0 +69.33(+1.96%)
Jan 08, 2015 3473 3552 3452 3534 0 +94.35(+2.74%)
Jan 07, 2015 3401 3451 3380 3440 0 +69.45(+2.06%)
Jan 06, 2015 3406 3418 3334 3371 0 -27.02(-0.80%)
Jan 05, 2015 3431 3457 3378 3398 0 -58.51(-1.69%)
Jan 02, 2015 3504 3530 3410 3456 0 -28.50(-0.82%)
Dec 31, 2014 3485 3485 3485 3485 0 -22.74(-0.65%)
Dec 30, 2014 3489 3531 3475 3507 0 +12.47(+0.36%)
Dec 29, 2014 3475 3518 3457 3495 0 +17.39(+0.50%)
Dec 26, 2014 3489 3515 3468 3477 0 +2.40(+0.07%)
Dec 24, 2014 3475 3475 3475 3475 0 +5.73(+0.17%)
Dec 23, 2014 3451 3495 3434 3469 0 +29.13(+0.85%)
Dec 22, 2014 3363 3456 3342 3440 0 +21.04(+0.62%)
Dec 19, 2014 3456 3473 3394 3419 0 -29.27(-0.85%)
Dec 18, 2014 3427 3453 3383 3448 0 +56.83(+1.68%)
Dec 17, 2014 3306 3401 3288 3392 0 +83.94(+2.54%)
Dec 16, 2014 3308 3349 3302 3308 0 -25.27(-0.76%)
Dec 15, 2014 3356 3383 3307 3333 0 -1.54(-0.05%)
Dec 12, 2014 3322 3374 3304 3334 0 -14.90(-0.44%)
Dec 11, 2014 3360 3412 3333 3349 0 +1.57(+0.05%)
Dec 10, 2014 3414 3435 3341 3348 0 -75.83(-2.21%)
Dec 09, 2014 3365 3432 3342 3424 0 +17.98(+0.53%)
Dec 08, 2014 3420 3449 3385 3406 0 -25.32(-0.74%)
Dec 05, 2014 3446 3466 3416 3431 0 -10.44(-0.30%)
Dec 04, 2014 3432 3459 3406 3441 0 +2.43(+0.07%)
Dec 03, 2014 3421 3471 3410 3439 0 +19.30(+0.56%)
Dec 02, 2014 3433 3472 3392 3420 0 -14.50(-0.42%)
Dec 01, 2014 3449 3473 3410 3434 0 -26.33(-0.76%)
Nov 28, 2014 3483 3488 3429 3461 0 -18.33(-0.53%)
Nov 26, 2014 3479 3479 3479 3479 0 +3.81(+0.11%)
Nov 25, 2014 3475 3507 3438 3475 0 -8.14(-0.23%)
Nov 24, 2014 3444 3494 3436 3483 0 +48.12(+1.40%)
Nov 21, 2014 3481 3490 3420 3435 0 +2.04(+0.06%)
Nov 20, 2014 3387 3460 3374 3433 0 +36.30(+1.07%)
Nov 19, 2014 3375 3420 3337 3397 0 +31.81(+0.95%)
Nov 18, 2014 3360 3402 3341 3365 0 -0.99(-0.03%)
Nov 17, 2014 3367 3395 3340 3366 0 -12.55(-0.37%)
Nov 14, 2014 3390 3412 3366 3378 0 -8.50(-0.25%)
Nov 13, 2014 3423 3430 3375 3387 0 -32.01(-0.94%)
Nov 12, 2014 3375 3428 3360 3419 0 +14.89(+0.44%)
Nov 11, 2014 3403 3440 3370 3404 0 +5.62(+0.17%)
Nov 10, 2014 3378 3418 3350 3398 0 +22.30(+0.66%)
Nov 07, 2014 3379 3405 3354 3376 0 -5.09(-0.15%)
Nov 06, 2014 3331 3387 3315 3381 0 +47.41(+1.42%)
Nov 05, 2014 3348 3360 3307 3334 0 +4.15(+0.12%)
Nov 04, 2014 3334 3359 3304 3330 0 -6.92(-0.21%)
Nov 03, 2014 3320 3358 3288 3337 0 +20.66(+0.62%)
Oct 31, 2014 3311 3346 3272 3316 0 -49.24(-1.46%)
Oct 30, 2014 3320 3375 3295 3365 0 +15.86(+0.47%)
Oct 28, 2014 3304 3380 3290 3349 0 +53.85(+1.63%)
Oct 27, 2014 3265 3295 3249 3295 0 +27.88(+0.85%)
Oct 24, 2014 3235 3282 3203 3268 0 +32.77(+1.01%)
Oct 23, 2014 3168 3276 3153 3235 0 +85.59(+2.72%)
Oct 21, 2014 3098 3164 3085 3149 0 +65.89(+2.14%)
Oct 20, 2014 3023 3095 3017 3083 0 +58.18(+1.92%)
Oct 17, 2014 3032 3065 3017 3025 0 +43.13(+1.45%)
Oct 16, 2014 2912 3009 2900 2982 0 +25.11(+0.85%)
Oct 15, 2014 2890 2979 2850 2957 0 +16.49(+0.56%)
Oct 14, 2014 2927 2969 2897 2940 0 +28.70(+0.99%)
Oct 13, 2014 2950 2990 2895 2912 0 -43.00(-1.46%)
Oct 10, 2014 2983 3015 2946 2955 0 -26.48(-0.89%)
Oct 09, 2014 3066 3090 2972 2981 0 -72.63(-2.38%)
Oct 08, 2014 3033 3065 2990 3054 0 +19.82(+0.65%)
Oct 07, 2014 3064 3082 3022 3034 0 -51.45(-1.67%)
Oct 06, 2014 3111 3128 3073 3085 0 -14.03(-0.45%)
Oct 03, 2014 3095 3126 3080 3100 0 +27.83(+0.91%)
Oct 02, 2014 3030 3089 3013 3072 0 +42.30(+1.40%)
Oct 01, 2014 3023 3104 2949 3029 0 +58.08(+1.95%)
Sep 30, 2014 3025 3037 2962 2971 0 -54.79(-1.81%)
Sep 29, 2014 3005 3044 2989 3026 0 -8.58(-0.28%)
Sep 26, 2014 3026 3043 3003 3035 0 +13.75(+0.46%)
Sep 25, 2014 3041 3061 3005 3021 0 -70.41(-2.28%)
Sep 19, 2014 3111 3130 3060 3091 0 -15.72(-0.51%)
Sep 18, 2014 3127 3141 3084 3107 0 -15.37(-0.49%)
Sep 17, 2014 3111 3149 3098 3122 0 +15.43(+0.50%)
Sep 16, 2014 3086 3125 3071 3107 0 +13.27(+0.43%)
Sep 15, 2014 3101 3125 3077 3094 0 +1.17(+0.04%)
Sep 12, 2014 3123 3133 3075 3093 0 -30.30(-0.97%)
Sep 11, 2014 3100 3137 3089 3123 0 +1.29(+0.04%)
Sep 10, 2014 3111 3140 3090 3122 0 +7.58(+0.24%)
Sep 09, 2014 3123 3147 3100 3114 0 -12.03(-0.38%)
Sep 08, 2014 3134 3153 3110 3126 0 -12.23(-0.39%)
Sep 05, 2014 3106 3148 3093 3138 0 +17.48(+0.56%)
Sep 04, 2014 3109 3150 3094 3121 0 +18.42(+0.59%)
Sep 03, 2014 3128 3137 3082 3102 0 -16.26(-0.52%)
Sep 02, 2014 3098 3136 3082 3119 0 +25.90(+0.84%)
Aug 29, 2014 3093 3093 3093 0 +17.51(+0.57%)
Aug 28, 2014 3074 3090 3051 3075 0 -14.80(-0.48%)
Aug 27, 2014 3083 3108 3070 3090 0 +9.74(+0.32%)
Aug 26, 2014 3066 3094 3054 3080 0 +15.55(+0.51%)
Aug 25, 2014 3087 3104 3053 3065 0 -11.61(-0.38%)
Aug 22, 2014 3050 3094 3052 3076 0 +0.53(+0.02%)
Aug 21, 2014 3067 3096 3030 3076 0 +8.17(+0.27%)
Aug 20, 2014 3074 3097 3043 3068 0 -24.81(-0.80%)
Aug 19, 2014 3071 3114 3055 3092 0 +34.10(+1.11%)
Aug 18, 2014 3028 3066 3019 3058 0 +54.62(+1.82%)
Aug 15, 2014 3041 3048 2989 3004 0 -19.58(-0.65%)
Aug 14, 2014 3004 3031 2992 3023 0 +23.18(+0.77%)
Aug 13, 2014 2991 3017 2971 3000 0 +22.91(+0.77%)
Aug 12, 2014 2975 3002 2955 2977 0 -9.02(-0.30%)
Aug 11, 2014 2970 3020 2958 2986 0 +42.31(+1.44%)
Aug 08, 2014 2898 2955 2889 2944 0 +51.95(+1.80%)
Aug 07, 2014 2889 2913 2869 2892 0 +14.44(+0.50%)
Aug 06, 2014 2851 2897 2845 2878 0 +9.91(+0.35%)
Aug 05, 2014 2838 2894 2833 2868 0 +10.53(+0.37%)
Aug 04, 2014 2825 2872 2817 2857 0 +39.51(+1.40%)
Aug 01, 2014 2820 2852 2787 2818 0 -10.81(-0.38%)
Jul 31, 2014 2846 2873 2813 2828 0 -145.56(-4.89%)
Jul 23, 2014 2966 2999 2938 2974 0 +9.95(+0.34%)
Jul 22, 2014 2957 2984 2938 2964 0 +24.63(+0.84%)
Jul 21, 2014 2949 2974 2915 2939 0 -21.57(-0.73%)
Jul 18, 2014 2924 2973 2916 2961 0 +40.95(+1.40%)
Jul 17, 2014 2951 2978 2905 2920 0 -25.63(-0.87%)
Jul 16, 2014 2961 2976 2923 2946 0 -2.10(-0.07%)
Jul 15, 2014 2989 3007 2937 2948 0 -41.39(-1.38%)
Jul 14, 2014 3008 3025 2978 2989 0 +1.56(+0.05%)
Jul 11, 2014 2975 3008 2957 2988 0 +6.11(+0.20%)
Jul 10, 2014 2963 3007 2942 2981 0 -28.42(-0.94%)
Jul 09, 2014 3012 3021 2979 3010 0 +0.36(+0.01%)
Jul 08, 2014 3047 3062 2982 3009 0 -47.48(-1.55%)
Jul 07, 2014 3087 3099 3045 3057 0 -22.90(-0.74%)
Jul 03, 2014 3080 3080 3080 0 +23.42(+0.77%)
Jul 02, 2014 3047 3087 3001 3056 0 +4.32(+0.14%)
Jul 01, 2014 3138 3190 3035 3052 0 -146.57(-4.58%)
Jun 30, 2014 3163 3209 3144 3199 0 +33.86(+1.07%)
Jun 27, 2014 3155 3187 3134 3165 0 +1.79(+0.06%)
Jun 26, 2014 3156 3191 3117 3163 0 -3.15(-0.10%)
Jun 25, 2014 3115 3178 3108 3166 0 +45.01(+1.44%)
Jun 24, 2014 3131 3180 3110 3121 0 -17.45(-0.56%)
Jun 23, 2014 3148 3174 3121 3139 0 -3.18(-0.10%)
Jun 20, 2014 3148 3163 3117 3142 0 -4.35(-0.14%)
Jun 19, 2014 3120 3158 3099 3146 0 +36.00(+1.16%)
Jun 18, 2014 3090 3119 3070 3110 0 -9.31(-0.30%)
Jun 17, 2014 3071 3136 3051 3119 0 +39.54(+1.28%)
Jun 16, 2014 3073 3100 3047 3080 0 +4.70(+0.15%)
Jun 13, 2014 3081 3096 3047 3075 0 +0.77(+0.03%)
Jun 12, 2014 3102 3130 3060 3074 0 -45.82(-1.47%)
Jun 11, 2014 3116 3140 3084 3120 0 -17.24(-0.55%)
Jun 10, 2014 3181 3188 3130 3138 0 -23.60(-0.75%)
Jun 06, 2014 3107 3167 3092 3161 0 +63.88(+2.06%)
Jun 05, 2014 3051 3106 3025 3097 0 +48.71(+1.60%)
Jun 04, 2014 3008 3069 2993 3049 0 +31.73(+1.05%)
Jun 03, 2014 3018 3038 2996 3017 0 -14.24(-0.47%)
Jun 02, 2014 3030 3046 3003 3031 0 +3.36(+0.11%)
May 30, 2014 3029 3044 3002 3028 0 +1.53(+0.05%)
May 29, 2014 3037 3059 3008 3026 0 -3.04(-0.10%)
May 28, 2014 3060 3077 3021 3029 0 -35.43(-1.16%)
May 27, 2014 3047 3089 3030 3065 0 +30.98(+1.02%)
May 23, 2014 3034 3034 3034 0 +40.13(+1.34%)
May 22, 2014 2966 3004 2951 2994 0 +30.30(+1.02%)
May 21, 2014 2962 2986 2939 2963 0 +14.71(+0.50%)
May 20, 2014 2979 2998 2929 2948 0 -42.49(-1.42%)
May 19, 2014 2973 3008 2952 2991 0 +13.59(+0.46%)
May 16, 2014 2945 2985 2930 2977 0 +32.85(+1.12%)
May 15, 2014 2957 2973 2905 2945 0 -28.32(-0.95%)
May 14, 2014 3015 3027 2961 2973 0 -48.25(-1.60%)
May 13, 2014 3032 3051 3008 3021 0 -9.51(-0.31%)
May 12, 2014 2983 3046 2974 3031 0 +64.14(+2.16%)
May 09, 2014 2916 2976 2891 2966 0 +36.98(+1.26%)
May 08, 2014 2947 3006 2911 2930 0 -23.57(-0.80%)
May 07, 2014 2934 2971 2891 2953 0 +19.99(+0.68%)
May 06, 2014 2963 2975 2917 2933 0 -41.02(-1.38%)
May 05, 2014 2980 3016 2936 2974 0 -27.92(-0.93%)
May 02, 2014 2974 3044 2950 3002 0 +55.42(+1.88%)
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.