Home Furnishings & Fixtures Sector (CIX: MSECTOR311)
3,419.17   -29.27 (-0.85%)
Streaming Delayed Price  /  Updated: 8:10 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 27, 2009 724.34 740.36 707.11 714.26 0 -21.49(-2.92%)
Feb 26, 2009 762.35 770.34 731.28 735.75 0 -16.34(-2.17%)
Feb 25, 2009 781.85 785.90 733.02 752.09 0 -29.91(-3.83%)
Feb 24, 2009 764.23 791.86 746.58 782.00 0 +28.11(+3.73%)
Feb 23, 2009 793.75 803.29 750.35 753.89 0 -32.71(-4.16%)
Feb 20, 2009 799.91 809.10 769.48 786.60 0 -26.26(-3.23%)
Feb 19, 2009 829.00 841.01 802.42 812.86 0 -6.76(-0.82%)
Feb 18, 2009 848.93 854.21 808.54 819.61 0 -13.56(-1.63%)
Feb 17, 2009 847.64 855.03 826.12 833.18 0 -41.50(-4.74%)
Feb 16, 2009 885.69 898.15 868.13 874.67 0 +0.00(+0.00%)
Feb 13, 2009 885.69 898.15 868.13 874.67 0 -12.73(-1.43%)
Feb 12, 2009 875.99 895.82 846.74 887.40 0 -4.00(-0.45%)
Feb 11, 2009 892.13 908.52 876.97 891.40 0 +2.80(+0.31%)
Feb 10, 2009 929.22 949.89 880.19 888.60 0 -46.47(-4.97%)
Feb 09, 2009 943.87 954.11 915.41 935.07 0 -15.68(-1.65%)
Feb 06, 2009 903.75 964.27 893.10 950.75 0 +44.97(+4.97%)
Feb 05, 2009 870.32 914.10 851.13 905.78 0 +26.32(+2.99%)
Feb 04, 2009 900.70 910.64 866.24 879.46 0 -19.25(-2.14%)
Feb 03, 2009 892.28 908.75 870.76 898.71 0 +12.04(+1.36%)
Feb 02, 2009 887.49 900.20 866.66 886.67 0 -7.27(-0.81%)
Jan 30, 2009 940.75 946.22 887.13 893.94 0 -41.15(-4.40%)
Jan 29, 2009 969.53 987.49 927.78 935.09 0 -82.30(-8.09%)
Jan 28, 2009 1014 1040 1002 1017 0 +19.09(+1.91%)
Jan 27, 2009 990.14 1012 976.44 998.30 0 +30.00(+3.10%)
Jan 26, 2009 963.37 989.89 949.32 968.31 0 +10.76(+1.12%)
Jan 23, 2009 944.51 982.13 924.04 957.54 0 -6.92(-0.72%)
Jan 22, 2009 978.59 992.18 946.07 964.46 0 -30.55(-3.07%)
Jan 21, 2009 980.85 1001 948.84 995.01 0 +25.80(+2.66%)
Jan 20, 2009 1025 1035 961.65 969.21 0 -212.90(-18.01%)
Jan 19, 2009 1026 1195 998.80 1182 0 +154.48(+15.03%)
Jan 16, 2009 1025 1037 988.86 1028 0 +15.29(+1.51%)
Jan 15, 2009 1005 1027 976.64 1012 0 +4.94(+0.49%)
Jan 14, 2009 1031 1036 988.98 1007 0 -29.61(-2.86%)
Jan 13, 2009 1049 1060 1018 1037 0 -9.65(-0.92%)
Jan 12, 2009 1059 1071 1035 1047 0 -14.70(-1.38%)
Jan 09, 2009 1089 1096 1050 1061 0 -25.68(-2.36%)
Jan 08, 2009 1082 1095 1058 1087 0 -1.03(-0.09%)
Jan 07, 2009 1098 1120 1074 1088 0 -29.11(-2.61%)
Jan 06, 2009 1126 1143 1087 1117 0 -0.94(-0.08%)
Jan 05, 2009 1120 1140 1094 1118 0 -3.69(-0.33%)
Jan 02, 2009 1094 1134 1075 1122 0 +30.69(+2.81%)
Jan 01, 2009 1060 1100 1052 1091 0 +0.00(+0.00%)
Dec 31, 2008 1060 1100 1052 1091 0 +29.34(+2.76%)
Dec 30, 2008 1043 1067 1031 1062 0 +23.26(+2.24%)
Dec 29, 2008 1052 1061 1022 1039 0 -15.23(-1.44%)
Dec 26, 2008 1035 1059 1025 1054 0 +24.28(+2.36%)
Dec 25, 2008 1040 1050 1017 1029 0 +0.00(+0.00%)
Dec 24, 2008 1040 1050 1017 1029 0 +4.35(+0.42%)
Dec 23, 2008 1040 1057 1012 1025 0 -7.73(-0.75%)
Dec 22, 2008 1051 1067 1006 1033 0 -17.80(-1.69%)
Dec 19, 2008 1071 1104 1037 1051 0 -8.41(-0.79%)
Dec 18, 2008 1069 1096 1039 1059 0 -11.07(-1.03%)
Dec 17, 2008 1049 1091 1031 1070 0 -21.64(-1.98%)
Dec 16, 2008 1038 1104 1026 1092 0 +66.97(+6.54%)
Dec 15, 2008 1049 1059 1000 1025 0 -24.73(-2.36%)
Dec 12, 2008 1008 1067 995.73 1050 0 +17.52(+1.70%)
Dec 11, 2008 1079 1088 1015 1032 0 -58.76(-5.39%)
Dec 10, 2008 1079 1104 1057 1091 0 +16.10(+1.50%)
Dec 09, 2008 1085 1122 1058 1075 0 -14.27(-1.31%)
Dec 08, 2008 1072 1116 1052 1089 0 +39.44(+3.76%)
Dec 05, 2008 990.00 1059 966.12 1049 0 +46.41(+4.63%)
Dec 04, 2008 996.26 1054 979.89 1003 0 -7.46(-0.74%)
Dec 03, 2008 981.90 1024 941.16 1011 0 +34.04(+3.49%)
Dec 02, 2008 943.28 985.47 925.17 976.49 0 +44.03(+4.72%)
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