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 (%)
Sep 28, 2018 3633 3681 3598 3625 0 -12.75(-0.35%)
Sep 27, 2018 3681 3695 3618 3638 0 -36.41(-0.99%)
Sep 26, 2018 3710 3733 3662 3674 0 -26.87(-0.73%)
Sep 25, 2018 3726 3737 3680 3701 0 -11.67(-0.31%)
Sep 24, 2018 3746 3757 3673 3713 0 -53.57(-1.42%)
Sep 21, 2018 3762 3866 3739 3766 0 +15.48(+0.41%)
Sep 20, 2018 3735 3773 3688 3751 0 +35.29(+0.95%)
Sep 19, 2018 3750 3788 3696 3715 0 -30.95(-0.83%)
Sep 18, 2018 3724 3774 3664 3746 0 +14.98(+0.40%)
Sep 17, 2018 3773 3795 3715 3731 0 -41.53(-1.10%)
Sep 14, 2018 3758 3817 3741 3773 0 +13.66(+0.36%)
Sep 13, 2018 3742 3798 3713 3759 0 +27.08(+0.73%)
Sep 12, 2018 3717 3779 3657 3732 0 -35.30(-0.94%)
Sep 11, 2018 3717 3795 3695 3767 0 +42.66(+1.15%)
Sep 10, 2018 3725 3772 3672 3725 0 +13.78(+0.37%)
Sep 07, 2018 3698 3785 3683 3711 0 +52.17(+1.43%)
Sep 06, 2018 3728 3745 3646 3659 0 -61.46(-1.65%)
Sep 05, 2018 3672 3733 3656 3720 0 +35.75(+0.97%)
Sep 04, 2018 3707 3715 3639 3685 0 -29.37(-0.79%)
Aug 31, 2018 3714 3714 3714 3714 0 +1.23(+0.03%)
Aug 30, 2018 3749 3756 3685 3713 0 -41.17(-1.10%)
Aug 29, 2018 3755 3775 3705 3754 0 +10.67(+0.29%)
Aug 28, 2018 3764 3795 3727 3743 0 -13.57(-0.36%)
Aug 27, 2018 3732 3784 3690 3757 0 +40.25(+1.08%)
Aug 24, 2018 3710 3751 3662 3717 0 +6.43(+0.17%)
Aug 23, 2018 3780 3787 3692 3710 0 -59.94(-1.59%)
Aug 22, 2018 3793 3828 3712 3770 0 +26.52(+0.71%)
Aug 21, 2018 3696 3784 3683 3744 0 +68.67(+1.87%)
Aug 20, 2018 3633 3693 3617 3675 0 +56.47(+1.56%)
Aug 17, 2018 3579 3630 3561 3618 0 +40.20(+1.12%)
Aug 16, 2018 3532 3603 3517 3578 0 +48.45(+1.37%)
Aug 15, 2018 3530 3564 3468 3530 0 -13.44(-0.38%)
Aug 14, 2018 3519 3574 3504 3543 0 +33.69(+0.96%)
Aug 13, 2018 3507 3539 3472 3509 0 +8.34(+0.24%)
Aug 10, 2018 3502 3527 3454 3501 0 -11.90(-0.34%)
Aug 09, 2018 3534 3571 3494 3513 0 -12.77(-0.36%)
Aug 08, 2018 3524 3577 3480 3526 0 +0.33(+0.01%)
Aug 07, 2018 3512 3555 3488 3525 0 +23.54(+0.67%)
Aug 06, 2018 3451 3523 3438 3502 0 +51.58(+1.49%)
Aug 03, 2018 3417 3476 3397 3450 0 +39.99(+1.17%)
Aug 02, 2018 3385 3437 3362 3410 0 +12.09(+0.36%)
Aug 01, 2018 3461 3483 3379 3398 0 -65.78(-1.90%)
Jul 31, 2018 3439 3499 3410 3464 0 +35.16(+1.03%)
Jul 30, 2018 3426 3486 3392 3429 0 -0.14(-0.00%)
Jul 27, 2018 3467 3490 3389 3429 0 -20.32(-0.59%)
Jul 26, 2018 3429 3529 3396 3449 0 -22.32(-0.64%)
Jul 25, 2018 3460 3499 3423 3472 0 +2.23(+0.06%)
Jul 24, 2018 3515 3531 3450 3469 0 -33.70(-0.96%)
Jul 23, 2018 3548 3571 3482 3503 0 -46.12(-1.30%)
Jul 20, 2018 3579 3603 3536 3549 0 -35.50(-0.99%)
Jul 19, 2018 3529 3601 3512 3585 0 +68.56(+1.95%)
Jul 18, 2018 3502 3542 3480 3516 0 +1.20(+0.03%)
Jul 17, 2018 3488 3548 3473 3515 0 +16.38(+0.47%)
Jul 16, 2018 3532 3554 3470 3499 0 -37.67(-1.07%)
Jul 13, 2018 3477 3557 3464 3536 0 +57.42(+1.65%)
Jul 12, 2018 3517 3525 3449 3479 0 -10.42(-0.30%)
Jul 11, 2018 3444 3523 3419 3489 0 +23.07(+0.67%)
Jul 10, 2018 3503 3530 3424 3466 0 -37.38(-1.07%)
Jul 09, 2018 3507 3531 3474 3504 0 +11.25(+0.32%)
Jul 06, 2018 3456 3509 3440 3492 0 +38.14(+1.10%)
Jul 05, 2018 3488 3526 3392 3454 0 -14.50(-0.42%)
Jul 03, 2018 3469 3469 3469 3469 0 +145.83(+4.39%)
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.