Skip to main content
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 (%)
May 24, 2011 2131 2143 2109 2124 0 -2.56(-0.12%)
May 23, 2011 2135 2147 2115 2127 0 -38.95(-1.80%)
May 20, 2011 2196 2201 2154 2166 0 -35.63(-1.62%)
May 19, 2011 2194 2217 2178 2201 0 +19.79(+0.91%)
May 18, 2011 2163 2193 2153 2182 0 +19.17(+0.89%)
May 17, 2011 2149 2178 2134 2162 0 +6.41(+0.30%)
May 16, 2011 2168 2189 2148 2156 0 -24.95(-1.14%)
May 13, 2011 2198 2210 2171 2181 0 -14.26(-0.65%)
May 12, 2011 2173 2203 2157 2195 0 +15.35(+0.70%)
May 11, 2011 2183 2210 2151 2180 0 -6.69(-0.31%)
May 10, 2011 2156 2202 2149 2187 0 +37.44(+1.74%)
May 09, 2011 2140 2167 2121 2149 0 +4.28(+0.20%)
May 06, 2011 2149 2167 2123 2145 0 +17.63(+0.83%)
May 05, 2011 2126 2165 2095 2127 0 -14.27(-0.67%)
May 04, 2011 2154 2170 2124 2142 0 -13.33(-0.62%)
May 03, 2011 2160 2179 2135 2155 0 -5.28(-0.24%)
May 02, 2011 2157 2167 2151 2160 0 -23.39(-1.07%)
Apr 29, 2011 2158 2207 2146 2184 0 +29.16(+1.35%)
Apr 28, 2011 2135 2167 2125 2154 0 +2.59(+0.12%)
Apr 27, 2011 2140 2158 2118 2152 0 +17.95(+0.84%)
Apr 26, 2011 2118 2151 2108 2134 0 +22.50(+1.07%)
Apr 25, 2011 2121 2130 2093 2111 0 -10.63(-0.50%)
Apr 21, 2011 2102 2130 2079 2122 0 +45.04(+2.17%)
Apr 20, 2011 2074 2098 2060 2077 0 +31.36(+1.53%)
Apr 19, 2011 2043 2056 2026 2046 0 +7.36(+0.36%)
Apr 18, 2011 2030 2046 2011 2038 0 -14.62(-0.71%)
Apr 15, 2011 2052 2064 2021 2053 0 +5.59(+0.27%)
Apr 14, 2011 2032 2058 2016 2047 0 +1.28(+0.06%)
Apr 13, 2011 2050 2064 2027 2046 0 +2.65(+0.13%)
Apr 12, 2011 2043 2067 2022 2043 0 -12.92(-0.63%)
Apr 11, 2011 2068 2083 2043 2056 0 -4.41(-0.21%)
Apr 08, 2011 2083 2110 2048 2061 0 +25.60(+1.26%)
Apr 07, 2011 2040 2055 2016 2035 0 -4.17(-0.20%)
Apr 06, 2011 2054 2067 2021 2039 0 -0.19(-0.01%)
Apr 05, 2011 2024 2054 2011 2039 0 +9.29(+0.46%)
Apr 04, 2011 2034 2047 2012 2030 0 -0.56(-0.03%)
Apr 01, 2011 2017 2055 2002 2031 0 +23.08(+1.15%)
Mar 31, 2011 1994 2020 1979 2008 0 +12.55(+0.63%)
Mar 30, 2011 1983 1998 1978 1995 0 +30.25(+1.54%)
Mar 29, 2011 1949 1972 1937 1965 0 +11.71(+0.60%)
Mar 28, 2011 1971 1981 1948 1953 0 -13.79(-0.70%)
Mar 25, 2011 1961 1983 1950 1967 0 +11.84(+0.61%)
Mar 24, 2011 1955 1966 1935 1955 0 +8.01(+0.41%)
Mar 23, 2011 1949 1965 1921 1947 0 -5.37(-0.28%)
Mar 22, 2011 1968 1980 1944 1952 0 -15.66(-0.80%)
Mar 21, 2011 1964 1977 1951 1968 0 +41.68(+2.16%)
Mar 18, 2011 1930 1939 1905 1926 0 +16.33(+0.85%)
Mar 17, 2011 1935 1951 1900 1910 0 +1.22(+0.06%)
Mar 16, 2011 1928 1948 1894 1909 0 -25.01(-1.29%)
Mar 15, 2011 1925 1951 1912 1934 0 -9.14(-0.47%)
Mar 14, 2011 1940 1959 1911 1943 0 -9.61(-0.49%)
Mar 11, 2011 1944 1969 1923 1953 0 -0.28(-0.01%)
Mar 10, 2011 1979 1987 1943 1953 0 -49.10(-2.45%)
Mar 09, 2011 1995 2018 1971 2002 0 +5.56(+0.28%)
Mar 08, 2011 1965 2012 1951 1996 0 +30.53(+1.55%)
Mar 07, 2011 1973 1992 1944 1966 0 -5.23(-0.27%)
Mar 04, 2011 1986 1994 1947 1971 0 -13.93(-0.70%)
Mar 03, 2011 1968 1998 1960 1985 0 +33.01(+1.69%)
Mar 02, 2011 1920 1961 1914 1952 0 +24.80(+1.29%)
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.