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 (%)
Dec 31, 2008 1060 1100 1052 1091 0 +29.34(+2.76%)
Dec 30, 2008 1043 1067 1031 1062 0 +23.25(+2.24%)
Dec 29, 2008 1052 1061 1022 1039 0 -15.22(-1.44%)
Dec 26, 2008 1035 1059 1025 1054 0 +24.28(+2.36%)
Dec 25, 2008 1040 1050 1017 1029 0 +0.00(+0.00%)
Dec 24, 2008 1040 1050 1017 1029 0 +4.36(+0.43%)
Dec 23, 2008 1040 1057 1012 1025 0 -7.73(-0.75%)
Dec 22, 2008 1051 1067 1006 1033 0 -17.81(-1.70%)
Dec 19, 2008 1071 1104 1037 1051 0 -8.41(-0.79%)
Dec 18, 2008 1069 1096 1039 1059 0 -11.07(-1.03%)
Dec 17, 2008 1049 1091 1031 1070 0 -21.64(-1.98%)
Dec 16, 2008 1038 1104 1026 1092 0 +66.98(+6.54%)
Dec 15, 2008 1049 1059 1000 1025 0 -24.73(-2.36%)
Dec 12, 2008 1008 1067 995.73 1050 0 +17.52(+1.70%)
Dec 11, 2008 1079 1088 1015 1032 0 -58.76(-5.39%)
Dec 10, 2008 1079 1104 1057 1091 0 +16.10(+1.50%)
Dec 09, 2008 1085 1122 1058 1075 0 -14.27(-1.31%)
Dec 08, 2008 1072 1116 1052 1089 0 +39.44(+3.76%)
Dec 05, 2008 990.00 1059 966.12 1049 0 +46.42(+4.63%)
Dec 04, 2008 996.26 1054 979.89 1003 0 -7.47(-0.74%)
Dec 03, 2008 981.90 1024 941.16 1011 0 +34.05(+3.49%)
Dec 02, 2008 943.28 985.47 925.16 976.49 0 +44.03(+4.72%)
Dec 01, 2008 996.65 1011 928.13 932.46 0 -85.24(-8.38%)
Nov 28, 2008 997.20 1027 976.09 1018 0 +20.16(+2.02%)
Nov 27, 2008 939.65 1011 922.72 997.54 0 +0.00(+0.00%)
Nov 26, 2008 939.65 1011 922.72 997.54 0 +30.73(+3.18%)
Nov 25, 2008 982.13 1001 925.72 966.80 0 -4.80(-0.49%)
Nov 24, 2008 911.25 994.91 888.85 971.60 0 +80.22(+9.00%)
Nov 21, 2008 900.04 929.57 820.56 891.38 0 +29.67(+3.44%)
Nov 20, 2008 944.62 973.17 852.56 861.72 0 -94.00(-9.84%)
Nov 19, 2008 1025 1034 948.04 955.72 0 -74.61(-7.24%)
Nov 18, 2008 1009 1049 988.42 1030 0 +20.49(+2.03%)
Nov 17, 2008 1023 1046 997.39 1010 0 -24.89(-2.41%)
Nov 14, 2008 1077 1106 1014 1035 0 -62.22(-5.67%)
Nov 13, 2008 1031 1100 979.06 1097 0 +76.03(+7.45%)
Nov 12, 2008 1050 1074 1011 1021 0 -47.07(-4.41%)
Nov 11, 2008 1074 1095 1044 1068 0 -17.51(-1.61%)
Nov 10, 2008 1126 1143 1063 1086 0 -22.21(-2.01%)
Nov 07, 2008 1098 1125 1073 1108 0 +13.75(+1.26%)
Nov 06, 2008 1131 1153 1082 1094 0 -44.64(-3.92%)
Nov 05, 2008 1178 1199 1131 1139 0 -52.79(-4.43%)
Nov 04, 2008 1174 1205 1144 1191 0 +38.91(+3.38%)
Nov 03, 2008 1159 1183 1131 1152 0 -10.24(-0.88%)
Oct 31, 2008 1116 1178 1094 1163 0 +37.51(+3.33%)
Oct 30, 2008 1110 1141 1079 1125 0 +44.52(+4.12%)
Oct 29, 2008 1090 1132 1062 1081 0 -10.32(-0.95%)
Oct 28, 2008 1052 1100 1006 1091 0 +55.82(+5.39%)
Oct 27, 2008 1067 1089 1027 1035 0 -39.01(-3.63%)
Oct 24, 2008 1010 1109 995.89 1074 0 -20.72(-1.89%)
Oct 23, 2008 1128 1140 1043 1095 0 -22.75(-2.04%)
Oct 22, 2008 1168 1182 1091 1118 0 -65.64(-5.55%)
Oct 21, 2008 1206 1242 1175 1183 0 -41.00(-3.35%)
Oct 20, 2008 1191 1238 1167 1224 0 +38.73(+3.27%)
Oct 17, 2008 1211 1255 1142 1186 0 -48.89(-3.96%)
Oct 16, 2008 1196 1255 1139 1234 0 +39.89(+3.34%)
Oct 15, 2008 1265 1285 1186 1195 0 -85.84(-6.70%)
Oct 14, 2008 1348 1401 1252 1280 0 -25.27(-1.94%)
Oct 13, 2008 1314 1337 1256 1306 0 +48.63(+3.87%)
Oct 10, 2008 1233 1324 1156 1257 0 -14.17(-1.11%)
Oct 09, 2008 1378 1409 1234 1271 0 -98.22(-7.17%)
Oct 08, 2008 1325 1429 1301 1369 0 +6.79(+0.50%)
Oct 07, 2008 1415 1483 1325 1363 0 -104.31(-7.11%)
Oct 06, 2008 1467 1503 1379 1467 0 -34.37(-2.29%)
Oct 03, 2008 1550 1594 1483 1501 0 -48.50(-3.13%)
Oct 02, 2008 1643 1663 1538 1550 0 -106.87(-6.45%)
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.