Home Furnishings & Fixtures Sector (CIX: MSECTOR311)
2,926.88   -32.19 (-1.09%)
Streaming Delayed Price  /  Updated: 12:11 PM EDT, Jul 25, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2013 2577 2589 2536 2550 0 -33.06(-1.28%)
Oct 30, 2013 2606 2629 2564 2583 0 -21.07(-0.81%)
Oct 29, 2013 2589 2618 2557 2604 0 +21.92(+0.85%)
Oct 28, 2013 2606 2620 2566 2582 0 -29.21(-1.12%)
Oct 25, 2013 2627 2646 2581 2611 0 -7.08(-0.27%)
Oct 24, 2013 2566 2639 2549 2618 0 +14.75(+0.57%)
Oct 23, 2013 2576 2637 2571 2603 0 +14.06(+0.54%)
Oct 22, 2013 2567 2606 2540 2589 0 +36.91(+1.45%)
Oct 21, 2013 2542 2575 2516 2552 0 +11.99(+0.47%)
Oct 18, 2013 2526 2554 2494 2540 0 +29.90(+1.19%)
Oct 17, 2013 2479 2520 2455 2510 0 -55.86(-2.18%)
Oct 16, 2013 2578 2599 2541 2566 0 +7.83(+0.31%)
Oct 15, 2013 2609 2619 2533 2558 0 -62.91(-2.40%)
Oct 14, 2013 2603 2635 2574 2621 0 -0.75(-0.03%)
Oct 11, 2013 2583 2634 2565 2622 0 +27.22(+1.05%)
Oct 10, 2013 2588 2619 2554 2595 0 +41.14(+1.61%)
Oct 09, 2013 2564 2593 2513 2554 0 -2.10(-0.08%)
Oct 08, 2013 2615 2640 2549 2556 0 -61.56(-2.35%)
Oct 07, 2013 2616 2653 2592 2617 0 -25.00(-0.95%)
Oct 04, 2013 2622 2665 2594 2642 0 +29.68(+1.14%)
Oct 03, 2013 2643 2653 2579 2613 0 -31.31(-1.18%)
Oct 02, 2013 2669 2686 2612 2644 0 -49.33(-1.83%)
Oct 01, 2013 2618 2708 2610 2693 0 +80.97(+3.10%)
Sep 27, 2013 2615 2641 2593 2612 0 -23.09(-0.88%)
Sep 26, 2013 2629 2659 2598 2635 0 +15.31(+0.58%)
Sep 25, 2013 2613 2653 2595 2620 0 +10.85(+0.42%)
Sep 24, 2013 2600 2647 2578 2609 0 +12.54(+0.48%)
Sep 23, 2013 2619 2632 2574 2597 0 -25.45(-0.97%)
Sep 20, 2013 2654 2674 2604 2622 0 -26.51(-1.00%)
Sep 19, 2013 2686 2713 2630 2649 0 -36.26(-1.35%)
Sep 18, 2013 2611 2704 2579 2685 0 +62.44(+2.38%)
Sep 17, 2013 2586 2634 2579 2623 0 +35.15(+1.36%)
Sep 16, 2013 2628 2634 2576 2587 0 -3.69(-0.14%)
Sep 13, 2013 2589 2613 2562 2591 0 +2.56(+0.10%)
Sep 12, 2013 2598 2626 2577 2589 0 -14.29(-0.55%)
Sep 11, 2013 2585 2618 2546 2603 0 +10.29(+0.40%)
Sep 10, 2013 2607 2637 2545 2593 0 +5.37(+0.21%)
Sep 09, 2013 2532 2605 2526 2587 0 +66.48(+2.64%)
Sep 06, 2013 2498 2561 2464 2521 0 -2.02(-0.08%)
Sep 05, 2013 2506 2537 2492 2523 0 +12.22(+0.49%)
Sep 04, 2013 2456 2521 2445 2510 0 +58.12(+2.37%)
Sep 03, 2013 2482 2512 2422 2452 0 +2.23(+0.09%)
Aug 30, 2013 2450 2450 2450 0 -31.32(-1.26%)
Aug 29, 2013 2454 2512 2443 2481 0 +21.36(+0.87%)
Aug 28, 2013 2440 2479 2433 2460 0 +19.47(+0.80%)
Aug 27, 2013 2469 2487 2428 2441 0 -52.30(-2.10%)
Aug 26, 2013 2486 2517 2470 2493 0 +10.63(+0.43%)
Aug 23, 2013 2472 2497 2442 2482 0 +23.41(+0.95%)
Aug 22, 2013 2433 2483 2425 2459 0 +31.57(+1.30%)
Aug 21, 2013 2441 2478 2396 2427 0 -24.21(-0.99%)
Aug 20, 2013 2413 2468 2395 2451 0 +46.14(+1.92%)
Aug 19, 2013 2434 2449 2394 2405 0 -33.28(-1.36%)
Aug 16, 2013 2431 2478 2420 2439 0 -2.00(-0.08%)
Aug 15, 2013 2460 2482 2423 2441 0 -56.56(-2.27%)
Aug 14, 2013 2544 2549 2488 2497 0 -51.76(-2.03%)
Aug 13, 2013 2558 2572 2523 2549 0 -5.92(-0.23%)
Aug 12, 2013 2509 2568 2498 2555 0 +27.09(+1.07%)
Aug 09, 2013 2530 2550 2499 2528 0 -8.18(-0.32%)
Aug 08, 2013 2515 2546 2499 2536 0 +33.73(+1.35%)
Aug 07, 2013 2520 2532 2487 2502 0 -31.20(-1.23%)
Aug 06, 2013 2567 2572 2512 2533 0 -40.17(-1.56%)
Aug 05, 2013 2573 2596 2553 2574 0 -6.94(-0.27%)
Aug 02, 2013 2569 2597 2556 2581 0 +2.01(+0.08%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here