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 31, 2017 3856 3872 3777 3854 0 +2.60(+0.07%)
May 30, 2017 3877 3914 3827 3851 0 -19.96(-0.52%)
May 26, 2017 3873 3896 3841 3871 0 -11.03(-0.28%)
May 25, 2017 3922 3943 3858 3882 0 -20.03(-0.51%)
May 24, 2017 3905 3933 3870 3902 0 -2.85(-0.07%)
May 23, 2017 3915 3941 3884 3905 0 -0.30(-0.01%)
May 22, 2017 3883 3934 3864 3906 0 +32.94(+0.85%)
May 19, 2017 3872 3906 3833 3873 0 +17.24(+0.45%)
May 18, 2017 3882 3896 3832 3855 0 -38.70(-0.99%)
May 17, 2017 3954 3949 3867 3894 0 -63.51(-1.60%)
May 16, 2017 4011 4017 3937 3958 0 -49.38(-1.23%)
May 15, 2017 4015 4055 3974 4007 0 +10.17(+0.25%)
May 12, 2017 4161 4166 3957 3997 0 -184.17(-4.40%)
May 11, 2017 4232 4257 4153 4181 0 -46.77(-1.11%)
May 10, 2017 4204 4241 4166 4228 0 +12.00(+0.28%)
May 09, 2017 4188 4238 4151 4216 0 +41.91(+1.00%)
May 08, 2017 4176 4206 4142 4174 0 +11.07(+0.27%)
May 05, 2017 4105 4172 4077 4163 0 +67.59(+1.65%)
May 04, 2017 4091 4178 4061 4095 0 +24.06(+0.59%)
May 03, 2017 4084 4128 4048 4071 0 -27.51(-0.67%)
May 02, 2017 4060 4112 4033 4099 0 +43.76(+1.08%)
May 01, 2017 4047 4087 4015 4055 0 +22.05(+0.55%)
Apr 28, 2017 4112 4123 4007 4033 0 -45.96(-1.13%)
Apr 27, 2017 4097 4129 4036 4079 0 -23.81(-0.58%)
Apr 26, 2017 4070 4144 4042 4103 0 +48.33(+1.19%)
Apr 25, 2017 4054 4091 4014 4054 0 +11.75(+0.29%)
Apr 24, 2017 4073 4093 4010 4042 0 +13.78(+0.34%)
Apr 21, 2017 4031 4065 3989 4029 0 -4.12(-0.10%)
Apr 20, 2017 3957 4047 3926 4033 0 +144.01(+3.70%)
Apr 19, 2017 3899 3941 3857 3889 0 +29.97(+0.78%)
Apr 18, 2017 3843 3885 3826 3859 0 +2.67(+0.07%)
Apr 17, 2017 3833 3877 3800 3856 0 +35.23(+0.92%)
Apr 13, 2017 3861 3880 3812 3821 0 -46.43(-1.20%)
Apr 12, 2017 3941 3948 3845 3867 0 -71.40(-1.81%)
Apr 11, 2017 3885 3951 3867 3939 0 +29.80(+0.76%)
Apr 10, 2017 3874 3943 3864 3909 0 +40.40(+1.04%)
Apr 07, 2017 3870 3916 3847 3869 0 -10.44(-0.27%)
Apr 06, 2017 3827 3905 3801 3879 0 +70.36(+1.85%)
Apr 05, 2017 3836 3886 3793 3809 0 -23.59(-0.62%)
Apr 04, 2017 4088 3910 3804 3832 0 -259.26(-6.34%)
Apr 03, 2017 4113 4168 4067 4092 0 -13.09(-0.32%)
Mar 31, 2017 4107 4136 4087 4105 0 -13.86(-0.34%)
Mar 30, 2017 4117 4142 4085 4118 0 +5.03(+0.12%)
Mar 29, 2017 4035 4129 4027 4113 0 +65.76(+1.62%)
Mar 28, 2017 4001 4078 3983 4048 0 +43.12(+1.08%)
Mar 27, 2017 3999 4029 3959 4005 0 -21.71(-0.54%)
Mar 24, 2017 4063 4082 4013 4026 0 -32.61(-0.80%)
Mar 23, 2017 4061 4108 4024 4059 0 +5.40(+0.13%)
Mar 22, 2017 4050 4084 3980 4053 0 -5.46(-0.13%)
Mar 21, 2017 4130 4142 4041 4059 0 -62.60(-1.52%)
Mar 20, 2017 4148 4168 4097 4122 0 -28.00(-0.67%)
Mar 17, 2017 4157 4182 4117 4150 0 +1.86(+0.04%)
Mar 16, 2017 4127 4177 4107 4148 0 +26.16(+0.63%)
Mar 15, 2017 4084 4137 4061 4122 0 +59.90(+1.47%)
Mar 14, 2017 4074 4112 4035 4062 0 -31.35(-0.77%)
Mar 13, 2017 4087 4116 4053 4093 0 -1.68(-0.04%)
Mar 10, 2017 4072 4115 4047 4095 0 +47.33(+1.17%)
Mar 09, 2017 4058 4096 4018 4047 0 -16.34(-0.40%)
Mar 08, 2017 4047 4098 4020 4064 0 +21.30(+0.53%)
Mar 07, 2017 4046 4070 4003 4042 0 -9.60(-0.24%)
Mar 06, 2017 4104 4113 4032 4052 0 -82.87(-2.00%)
Mar 03, 2017 4154 4208 4102 4135 0 -18.09(-0.44%)
Mar 02, 2017 4164 4194 4120 4153 0 -18.70(-0.45%)
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.