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, 2020 2644 2674 2558 2593 0 -84.39(-3.15%)
May 28, 2020 2839 2848 2667 2677 0 -110.33(-3.96%)
May 27, 2020 2726 2802 2674 2788 0 +153.03(+5.81%)
May 26, 2020 2624 2680 2576 2635 0 +134.75(+5.39%)
May 22, 2020 2483 2508 2419 2500 0 +28.35(+1.15%)
May 21, 2020 2422 2500 2404 2472 0 +43.13(+1.78%)
May 20, 2020 2399 2463 2368 2428 0 +82.71(+3.53%)
May 19, 2020 2441 2463 2342 2346 0 -129.79(-5.24%)
May 18, 2020 2403 2517 2387 2476 0 +223.68(+9.93%)
May 15, 2020 2190 2288 2162 2252 0 +23.19(+1.04%)
May 14, 2020 2082 2237 2017 2229 0 +118.37(+5.61%)
May 13, 2020 2227 2244 2078 2110 0 -152.99(-6.76%)
May 12, 2020 2381 2399 2249 2263 0 -92.79(-3.94%)
May 11, 2020 2424 2437 2309 2356 0 -107.66(-4.37%)
May 08, 2020 2377 2478 2356 2464 0 +146.70(+6.33%)
May 07, 2020 2342 2405 2282 2317 0 +16.17(+0.70%)
May 06, 2020 2410 2435 2281 2301 0 -93.67(-3.91%)
May 05, 2020 2518 2595 2384 2395 0 -90.79(-3.65%)
May 04, 2020 2418 2506 2364 2485 0 +11.69(+0.47%)
May 01, 2020 2497 2528 2401 2474 0 -96.63(-3.76%)
Apr 30, 2020 2564 2662 2508 2570 0 -90.53(-3.40%)
Apr 29, 2020 2594 2701 2562 2661 0 +159.89(+6.39%)
Apr 28, 2020 2516 2581 2454 2501 0 +62.28(+2.55%)
Apr 27, 2020 2315 2474 2310 2439 0 +149.62(+6.54%)
Apr 24, 2020 2233 2311 2207 2289 0 +73.97(+3.34%)
Apr 23, 2020 2195 2280 2170 2215 0 +66.30(+3.09%)
Apr 22, 2020 2191 2204 2123 2149 0 +17.09(+0.80%)
Apr 21, 2020 2110 2170 2076 2132 0 -38.81(-1.79%)
Apr 20, 2020 2202 2257 2154 2170 0 -93.90(-4.15%)
Apr 17, 2020 2215 2303 2198 2264 0 +153.58(+7.28%)
Apr 16, 2020 2148 2166 2052 2111 0 -31.91(-1.49%)
Apr 15, 2020 2213 2237 2114 2143 0 -172.10(-7.43%)
Apr 14, 2020 2336 2402 2294 2315 0 +19.16(+0.83%)
Apr 13, 2020 2372 2396 2233 2296 0 -107.14(-4.46%)
Apr 09, 2020 2387 2511 2331 2403 0 +84.96(+3.67%)
Apr 08, 2020 2201 2344 2182 2318 0 +145.97(+6.72%)
Apr 07, 2020 2230 2309 2143 2172 0 +76.66(+3.66%)
Apr 06, 2020 1970 2119 1951 2095 0 +239.12(+12.88%)
Apr 03, 2020 1923 1972 1790 1856 0 -95.28(-4.88%)
Apr 02, 2020 1993 2089 1902 1951 0 -49.43(-2.47%)
Apr 01, 2020 2090 2129 1962 2001 0 -200.56(-9.11%)
Mar 31, 2020 2224 2277 2145 2201 0 -51.48(-2.29%)
Mar 30, 2020 2243 2304 2142 2253 0 -4.72(-0.21%)
Mar 27, 2020 2271 2342 2164 2258 0 -119.74(-5.04%)
Mar 26, 2020 2261 2447 2176 2377 0 +133.85(+5.97%)
Mar 25, 2020 2190 2348 2060 2243 0 +67.51(+3.10%)
Mar 24, 2020 1981 2201 1945 2176 0 +320.24(+17.26%)
Mar 23, 2020 1898 1980 1747 1856 0 -55.16(-2.89%)
Mar 20, 2020 2024 2075 1857 1911 0 -79.81(-4.01%)
Mar 19, 2020 1759 2039 1671 1991 0 +215.84(+12.16%)
Mar 18, 2020 2003 2038 1643 1775 0 -388.43(-17.96%)
Mar 17, 2020 2200 2295 1979 2163 0 +5.92(+0.27%)
Mar 16, 2020 2329 2415 2103 2157 0 -434.87(-16.78%)
Mar 13, 2020 2529 2612 2337 2592 0 +190.87(+7.95%)
Mar 12, 2020 2511 2555 2339 2401 0 -307.87(-11.36%)
Mar 11, 2020 2837 2861 2677 2709 0 -212.48(-7.27%)
Mar 10, 2020 2892 2961 2754 2922 0 +134.46(+4.82%)
Mar 09, 2020 2863 2952 2731 2787 0 -269.22(-8.81%)
Mar 06, 2020 2958 3082 2932 3056 0 +1.82(+0.06%)
Mar 05, 2020 3158 3182 3021 3055 0 -199.36(-6.13%)
Mar 04, 2020 3186 3265 3131 3254 0 +126.95(+4.06%)
Mar 03, 2020 3204 3275 3084 3127 0 -55.09(-1.73%)
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.