Home Furnishings & Fixtures Sector (CIX: MSECTOR311)
2,959.08   UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Jul 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2013 2941 2941 2941 0 -12.27(-0.42%)
Dec 30, 2013 2941 2977 2921 2953 0 +11.71(+0.40%)
Dec 27, 2013 2953 2973 2921 2942 0 -6.44(-0.22%)
Dec 26, 2013 2939 2974 2925 2948 0 +14.11(+0.48%)
Dec 24, 2013 2934 2934 2934 0 +0.97(+0.03%)
Dec 23, 2013 2897 2944 2877 2933 0 +53.30(+1.85%)
Dec 20, 2013 2854 2902 2835 2880 0 +31.44(+1.10%)
Dec 19, 2013 2859 2875 2835 2848 0 -24.47(-0.85%)
Dec 18, 2013 2811 2884 2793 2873 0 +68.85(+2.46%)
Dec 17, 2013 2804 2828 2774 2804 0 -4.52(-0.16%)
Dec 16, 2013 2757 2826 2737 2808 0 +59.15(+2.15%)
Dec 13, 2013 2756 2768 2730 2749 0 +0.22(+0.01%)
Dec 12, 2013 2733 2767 2712 2749 0 +17.09(+0.63%)
Dec 11, 2013 2785 2794 2717 2732 0 -60.05(-2.15%)
Dec 10, 2013 2803 2837 2782 2792 0 -18.44(-0.66%)
Dec 09, 2013 2804 2831 2790 2810 0 +15.94(+0.57%)
Dec 06, 2013 2788 2818 2766 2794 0 +31.23(+1.13%)
Dec 05, 2013 2761 2787 2736 2763 0 +10.91(+0.40%)
Dec 04, 2013 2750 2792 2719 2752 0 -9.95(-0.36%)
Dec 03, 2013 2776 2794 2744 2762 0 -25.57(-0.92%)
Dec 02, 2013 2822 2849 2775 2788 0 -39.02(-1.38%)
Nov 29, 2013 2827 2849 2798 2827 0 +5.48(+0.19%)
Nov 27, 2013 2821 2821 2821 0 +3.76(+0.13%)
Nov 26, 2013 2777 2833 2770 2818 0 +43.81(+1.58%)
Nov 25, 2013 2781 2800 2748 2774 0 -2.08(-0.08%)
Nov 22, 2013 2769 2791 2744 2776 0 +8.16(+0.29%)
Nov 21, 2013 2711 2776 2695 2768 0 +67.85(+2.51%)
Nov 20, 2013 2728 2771 2672 2700 0 +2.92(+0.11%)
Nov 19, 2013 2712 2742 2677 2697 0 -13.98(-0.52%)
Nov 18, 2013 2727 2760 2693 2711 0 -9.57(-0.35%)
Nov 15, 2013 2703 2736 2686 2720 0 +13.03(+0.48%)
Nov 14, 2013 2694 2724 2673 2707 0 +48.77(+1.83%)
Nov 12, 2013 2638 2675 2624 2659 0 +7.50(+0.28%)
Nov 11, 2013 2626 2668 2608 2651 0 +11.44(+0.43%)
Nov 08, 2013 2607 2659 2587 2640 0 +31.17(+1.19%)
Nov 07, 2013 2644 2692 2593 2609 0 +27.69(+1.07%)
Nov 06, 2013 2588 2599 2562 2581 0 +6.00(+0.23%)
Nov 05, 2013 2575 2594 2549 2575 0 -13.95(-0.54%)
Nov 04, 2013 2560 2613 2544 2589 0 +38.50(+1.51%)
Nov 01, 2013 2548 2577 2511 2550 0 +0.79(+0.03%)
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%)
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