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 29, 2009 1010 1029 997.55 1023 0 +20.47(+2.04%)
May 28, 2009 1016 1026 969.35 1003 0 -4.91(-0.49%)
May 27, 2009 1040 1054 999.23 1008 0 -33.70(-3.24%)
May 26, 2009 992.78 1050 987.65 1041 0 +43.59(+4.37%)
May 25, 2009 1012 1025 986.16 997.84 0 +0.00(+0.00%)
May 22, 2009 1012 1025 986.16 997.84 0 -14.68(-1.45%)
May 21, 2009 1028 1043 991.68 1013 0 -39.34(-3.74%)
May 20, 2009 1063 1091 1041 1052 0 -1.01(-0.10%)
May 19, 2009 1068 1075 1040 1053 0 -12.95(-1.22%)
May 18, 2009 1046 1077 1034 1066 0 +27.24(+2.62%)
May 15, 2009 1046 1077 1025 1039 0 -10.92(-1.04%)
May 14, 2009 1049 1087 1022 1050 0 -2.65(-0.25%)
May 13, 2009 1085 1105 1043 1052 0 -55.91(-5.05%)
May 12, 2009 1156 1177 1088 1108 0 -44.13(-3.83%)
May 11, 2009 1174 1186 1142 1152 0 -43.56(-3.64%)
May 08, 2009 1170 1205 1151 1196 0 +46.05(+4.01%)
May 07, 2009 1202 1229 1135 1150 0 -48.14(-4.02%)
May 06, 2009 1206 1220 1149 1198 0 +0.48(+0.04%)
May 05, 2009 1177 1213 1168 1197 0 +12.29(+1.04%)
May 04, 2009 1170 1198 1155 1185 0 +42.62(+3.73%)
May 01, 2009 1112 1157 1103 1142 0 +42.79(+3.89%)
Apr 30, 2009 1100 1138 1081 1100 0 +6.88(+0.63%)
Apr 29, 2009 1078 1115 1058 1093 0 +33.64(+3.18%)
Apr 28, 2009 1035 1102 1023 1059 0 +25.88(+2.50%)
Apr 27, 2009 1046 1064 1017 1033 0 -33.25(-3.12%)
Apr 24, 2009 995.83 1080 991.84 1067 0 +77.43(+7.83%)
Apr 23, 2009 1006 1024 963.81 989.08 0 -18.54(-1.84%)
Apr 22, 2009 966.99 1033 961.20 1008 0 +25.37(+2.58%)
Apr 21, 2009 949.50 991.97 941.80 982.25 0 +29.68(+3.12%)
Apr 20, 2009 991.11 996.67 935.60 952.57 0 -54.86(-5.45%)
Apr 17, 2009 975.59 1022 965.23 1007 0 +35.16(+3.62%)
Apr 16, 2009 951.61 985.82 935.48 972.26 0 +25.11(+2.65%)
Apr 15, 2009 933.17 964.61 916.52 947.16 0 +12.64(+1.35%)
Apr 14, 2009 946.25 961.39 913.88 934.52 0 -24.08(-2.51%)
Apr 13, 2009 967.66 980.20 933.80 958.59 0 -18.96(-1.94%)
Apr 10, 2009 924.66 983.67 918.54 977.56 0 -0.03(-0.00%)
Apr 09, 2009 924.69 983.70 918.57 977.59 0 +68.93(+7.59%)
Apr 08, 2009 902.54 929.86 849.98 908.66 0 +11.30(+1.26%)
Apr 07, 2009 903.89 923.43 875.70 897.36 0 -22.51(-2.45%)
Apr 06, 2009 901.01 945.57 880.17 919.87 0 +8.55(+0.94%)
Apr 03, 2009 882.94 916.60 871.58 911.31 0 +25.36(+2.86%)
Apr 02, 2009 833.05 905.85 819.83 885.95 0 +70.57(+8.65%)
Apr 01, 2009 771.66 822.64 758.37 815.38 0 +43.77(+5.67%)
Mar 31, 2009 768.56 788.57 748.91 771.62 0 +13.10(+1.73%)
Mar 30, 2009 795.53 803.54 741.38 758.52 0 -55.02(-6.76%)
Mar 27, 2009 832.04 838.90 805.46 813.54 0 -28.03(-3.33%)
Mar 26, 2009 805.11 847.17 799.01 841.57 0 +42.78(+5.36%)
Mar 25, 2009 770.73 827.46 762.62 798.79 0 +29.71(+3.86%)
Mar 24, 2009 769.54 789.78 755.22 769.08 0 -13.98(-1.79%)
Mar 23, 2009 750.42 784.74 745.23 783.06 0 +73.32(+10.33%)
Mar 20, 2009 723.00 742.95 696.85 709.74 0 -33.08(-4.45%)
Mar 19, 2009 737.75 820.85 714.12 742.83 0 +9.65(+1.32%)
Mar 18, 2009 708.25 749.27 695.90 733.18 0 +18.84(+2.64%)
Mar 17, 2009 699.87 718.12 685.85 714.34 0 +15.64(+2.24%)
Mar 16, 2009 703.48 727.15 689.66 698.70 0 +2.99(+0.43%)
Mar 13, 2009 686.56 767.61 663.53 695.71 0 +24.32(+3.62%)
Mar 12, 2009 637.52 675.16 620.11 671.39 0 +32.27(+5.05%)
Mar 11, 2009 625.73 651.05 612.46 639.11 0 +13.72(+2.19%)
Mar 10, 2009 587.22 633.55 577.63 625.39 0 +48.80(+8.46%)
Mar 09, 2009 596.76 606.14 568.39 576.59 0 -24.36(-4.05%)
Mar 06, 2009 636.78 641.78 585.32 600.95 0 -28.31(-4.50%)
Mar 05, 2009 659.20 664.12 619.83 629.25 0 -42.72(-6.36%)
Mar 04, 2009 665.66 685.24 648.84 671.97 0 +19.21(+2.94%)
Mar 03, 2009 679.19 690.91 648.33 652.75 0 -18.10(-2.70%)
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.