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, 2018 2848 2868 2789 2846 0 +7.64(+0.27%)
Dec 28, 2018 2840 2891 2805 2838 0 +0.22(+0.01%)
Dec 27, 2018 2760 2843 2719 2838 0 +42.06(+1.50%)
Dec 26, 2018 2688 2802 2638 2796 0 +124.34(+4.65%)
Dec 24, 2018 2717 2740 2649 2672 0 -58.70(-2.15%)
Dec 21, 2018 2822 2866 2717 2731 0 -87.25(-3.10%)
Dec 20, 2018 2822 2886 2774 2818 0 -9.88(-0.35%)
Dec 19, 2018 2930 2977 2803 2828 0 -98.95(-3.38%)
Dec 18, 2018 2927 2986 2891 2927 0 +23.56(+0.81%)
Dec 17, 2018 2929 2997 2871 2903 0 -28.45(-0.97%)
Dec 14, 2018 2927 3006 2895 2932 0 -30.09(-1.02%)
Dec 13, 2018 3016 3040 2947 2962 0 -52.03(-1.73%)
Dec 12, 2018 3033 3075 2992 3014 0 +17.35(+0.58%)
Dec 11, 2018 3067 3109 2978 2996 0 -19.55(-0.65%)
Dec 10, 2018 3038 3075 2971 3016 0 -24.88(-0.82%)
Dec 07, 2018 3100 3154 3014 3041 0 -71.85(-2.31%)
Dec 06, 2018 3036 3120 2961 3113 0 +36.21(+1.18%)
Dec 04, 2018 3249 3272 3063 3076 0 -182.42(-5.60%)
Dec 03, 2018 3249 3319 3196 3259 0 +59.49(+1.86%)
Nov 30, 2018 3189 3223 3145 3199 0 -0.85(-0.03%)
Nov 29, 2018 3218 3263 3154 3200 0 +1.54(+0.05%)
Nov 28, 2018 3137 3206 3074 3199 0 +71.37(+2.28%)
Nov 27, 2018 3117 3164 3080 3127 0 -3.15(-0.10%)
Nov 26, 2018 3123 3172 3088 3130 0 +43.08(+1.40%)
Nov 23, 2018 3061 3130 3056 3087 0 +3.04(+0.10%)
Nov 21, 2018 3084 3084 3084 3084 0 +54.59(+1.80%)
Nov 20, 2018 3032 3097 2984 3030 0 -37.63(-1.23%)
Nov 19, 2018 3107 3143 3037 3067 0 -43.82(-1.41%)
Nov 16, 2018 3056 3137 3037 3111 0 +39.71(+1.29%)
Nov 15, 2018 3029 3088 2979 3071 0 +27.34(+0.90%)
Nov 14, 2018 3084 3129 3029 3044 0 -14.02(-0.46%)
Nov 13, 2018 3058 3114 3019 3058 0 +18.08(+0.59%)
Nov 12, 2018 3094 3109 3018 3040 0 -61.07(-1.97%)
Nov 09, 2018 3119 3153 3050 3101 0 -30.77(-0.98%)
Nov 08, 2018 3118 3180 3092 3132 0 -8.34(-0.27%)
Nov 07, 2018 3190 3205 3085 3140 0 -21.81(-0.69%)
Nov 06, 2018 3132 3203 3113 3162 0 +18.51(+0.59%)
Nov 05, 2018 3167 3215 3112 3144 0 -33.28(-1.05%)
Nov 02, 2018 3161 3218 3115 3177 0 +47.01(+1.50%)
Nov 01, 2018 2994 3147 2982 3130 0 +104.95(+3.47%)
Oct 31, 2018 3060 3091 2996 3025 0 -6.86(-0.23%)
Oct 30, 2018 2904 3040 2884 3032 0 +136.00(+4.70%)
Oct 29, 2018 2926 3006 2863 2896 0 -14.09(-0.48%)
Oct 26, 2018 2985 3023 2872 2910 0 -73.46(-2.46%)
Oct 24, 2018 3085 3114 2975 2983 0 -107.77(-3.49%)
Oct 23, 2018 3035 3112 2986 3091 0 +9.37(+0.30%)
Oct 22, 2018 3100 3122 3054 3082 0 -4.21(-0.14%)
Oct 19, 2018 3121 3141 3070 3086 0 -36.49(-1.17%)
Oct 18, 2018 3154 3183 3096 3122 0 -44.54(-1.41%)
Oct 17, 2018 3163 3199 3115 3167 0 -14.73(-0.46%)
Oct 16, 2018 3123 3192 3083 3182 0 +70.74(+2.27%)
Oct 15, 2018 3094 3148 3077 3111 0 +2.43(+0.08%)
Oct 12, 2018 3131 3163 3060 3108 0 +18.46(+0.60%)
Oct 11, 2018 3127 3175 3074 3090 0 -38.97(-1.25%)
Oct 10, 2018 3205 3221 3123 3129 0 -79.52(-2.48%)
Oct 09, 2018 3293 3315 3189 3208 0 -99.42(-3.01%)
Oct 08, 2018 3291 3327 3264 3308 0 +1.90(+0.06%)
Oct 05, 2018 3384 3407 3253 3306 0 -71.50(-2.12%)
Oct 04, 2018 3396 3461 3338 3377 0 -53.89(-1.57%)
Oct 03, 2018 3533 3574 3362 3431 0 -95.66(-2.71%)
Oct 02, 2018 3550 3593 3503 3527 0 -31.02(-0.87%)
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.