| Home Furnishings & Fixtures Sector | (CIX: MSECTOR311) |
|
|
|
Streaming Delayed Price
/ Updated: /
|
| View: | Sector | News |
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%) |
