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 (%)
Jan 31, 2018 3896 3919 3786 3807 0 -68.27(-1.76%)
Jan 30, 2018 3945 3959 3846 3875 0 -95.51(-2.41%)
Jan 29, 2018 4031 4054 3960 3971 0 -65.66(-1.63%)
Jan 26, 2018 4026 4070 4000 4037 0 +27.10(+0.68%)
Jan 25, 2018 4027 4051 3963 4009 0 -1.02(-0.03%)
Jan 24, 2018 4033 4085 3986 4010 0 -5.27(-0.13%)
Jan 23, 2018 4038 4073 3981 4016 0 -12.82(-0.32%)
Jan 22, 2018 3995 4050 3950 4029 0 +28.46(+0.71%)
Jan 19, 2018 3976 4037 3947 4000 0 +34.87(+0.88%)
Jan 18, 2018 4010 4046 3937 3965 0 -49.85(-1.24%)
Jan 17, 2018 4012 4064 3975 4015 0 +5.17(+0.13%)
Jan 16, 2018 4051 4096 3994 4010 0 -5.47(-0.14%)
Jan 12, 2018 4015 4015 4015 4015 0 +11.77(+0.29%)
Jan 11, 2018 3949 4014 3928 4004 0 +63.98(+1.62%)
Jan 10, 2018 3958 3962 3928 3940 0 -18.57(-0.47%)
Jan 09, 2018 4025 4070 3943 3958 0 -251.94(-5.98%)
Jan 08, 2018 4198 4242 4155 4210 0 +18.76(+0.45%)
Jan 05, 2018 4168 4218 4132 4191 0 +34.17(+0.82%)
Jan 04, 2018 4144 4182 4100 4157 0 +28.32(+0.69%)
Jan 03, 2018 4169 4189 4097 4129 0 -38.17(-0.92%)
Jan 02, 2018 4124 4246 4111 4167 0 +56.72(+1.38%)
Dec 29, 2017 4110 4110 4110 4110 0 -33.23(-0.80%)
Dec 28, 2017 4145 4162 4108 4144 0 +2.21(+0.05%)
Dec 27, 2017 4147 4178 4112 4141 0 +9.20(+0.22%)
Dec 26, 2017 4086 4150 4070 4132 0 +53.63(+1.31%)
Dec 22, 2017 4112 4115 4050 4079 0 -22.95(-0.56%)
Dec 21, 2017 4090 4124 4054 4101 0 +19.99(+0.49%)
Dec 20, 2017 4108 4135 4070 4081 0 -7.72(-0.19%)
Dec 19, 2017 4074 4161 4054 4089 0 +5.78(+0.14%)
Dec 18, 2017 4033 4111 4017 4083 0 +89.78(+2.25%)
Dec 15, 2017 3935 4035 3932 3994 0 +80.97(+2.07%)
Dec 14, 2017 3988 4025 3897 3913 0 -81.01(-2.03%)
Dec 13, 2017 4023 4064 3906 3994 0 -37.50(-0.93%)
Dec 12, 2017 4023 4059 3981 4031 0 +25.78(+0.64%)
Dec 11, 2017 4013 4052 3972 4005 0 +2.63(+0.07%)
Dec 08, 2017 3972 4047 3929 4003 0 +43.91(+1.11%)
Dec 07, 2017 3924 4001 3903 3959 0 +6.00(+0.15%)
Dec 06, 2017 3952 4080 3916 3953 0 -72.32(-1.80%)
Dec 05, 2017 4085 4101 4006 4025 0 -63.36(-1.55%)
Dec 04, 2017 4064 4131 4053 4089 0 +65.81(+1.64%)
Dec 01, 2017 4087 4098 3963 4023 0 -58.63(-1.44%)
Nov 30, 2017 4033 4136 4007 4081 0 +49.45(+1.23%)
Nov 29, 2017 4003 4095 3965 4032 0 +52.94(+1.33%)
Nov 28, 2017 3868 3985 3843 3979 0 +120.28(+3.12%)
Nov 27, 2017 3861 3889 3818 3859 0 -0.66(-0.02%)
Nov 24, 2017 3910 3914 3844 3859 0 -36.19(-0.93%)
Nov 22, 2017 3900 3927 3869 3896 0 +1.67(+0.04%)
Nov 21, 2017 3893 3916 3853 3894 0 +2.93(+0.08%)
Nov 20, 2017 3890 3927 3861 3891 0 +6.47(+0.17%)
Nov 17, 2017 3854 3921 3831 3884 0 +9.41(+0.24%)
Nov 16, 2017 3828 3897 3818 3875 0 +59.41(+1.56%)
Nov 15, 2017 3802 3847 3759 3816 0 -14.71(-0.38%)
Nov 14, 2017 3793 3850 3775 3830 0 +11.77(+0.31%)
Nov 13, 2017 3793 3846 3760 3819 0 +28.47(+0.75%)
Nov 10, 2017 3781 3815 3768 3790 0 +6.69(+0.18%)
Nov 09, 2017 3741 3806 3725 3783 0 +15.20(+0.40%)
Nov 08, 2017 3755 3807 3713 3768 0 +12.41(+0.33%)
Nov 07, 2017 3833 3842 3726 3756 0 -70.29(-1.84%)
Nov 06, 2017 3828 3876 3790 3826 0 -3.18(-0.08%)
Nov 03, 2017 3835 3887 3789 3829 0 -14.92(-0.39%)
Nov 02, 2017 3936 3976 3797 3844 0 -159.26(-3.98%)
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.