Home Furnishings & Fixtures Sector (CIX: MSECTOR311)
3,391.61   +83.94 (+2.54%)
Streaming Delayed Price  /  Updated: 4:30 PM EST, Dec 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 26, 2010 1439 1456 1425 1445 0 +2.27(+0.16%)
Feb 25, 2010 1417 1447 1407 1443 0 +4.42(+0.31%)
Feb 24, 2010 1418 1448 1414 1438 0 +10.27(+0.72%)
Feb 23, 2010 1446 1452 1415 1428 0 -20.61(-1.42%)
Feb 22, 2010 1454 1461 1438 1449 0 -3.09(-0.21%)
Feb 19, 2010 1445 1468 1431 1452 0 +2.94(+0.20%)
Feb 18, 2010 1429 1454 1421 1449 0 +13.91(+0.97%)
Feb 17, 2010 1399 1442 1405 1435 0 +23.37(+1.66%)
Feb 16, 2010 1360 1416 1374 1411 0 +38.94(+2.84%)
Feb 12, 2010 1373 1373 1373 0 +14.01(+1.03%)
Feb 11, 2010 1317 1366 1321 1359 0 +15.34(+1.14%)
Feb 10, 2010 1330 1367 1327 1343 0 -12.31(-0.91%)
Feb 09, 2010 1330 1371 1330 1355 0 +16.21(+1.21%)
Feb 08, 2010 1343 1364 1324 1339 0 -4.70(-0.35%)
Feb 05, 2010 1348 1362 1310 1344 0 -23.32(-1.71%)
Feb 04, 2010 1371 1406 1363 1367 0 -44.73(-3.17%)
Feb 03, 2010 1410 1428 1391 1412 0 -10.03(-0.71%)
Feb 02, 2010 1356 1432 1377 1422 0 +47.51(+3.46%)
Feb 01, 2010 1362 1390 1347 1375 0 +20.66(+1.53%)
Jan 29, 2010 1395 1409 1348 1354 0 -53.56(-3.81%)
Jan 28, 2010 1405 1428 1389 1407 0 +1.32(+0.09%)
Jan 27, 2010 1398 1413 1377 1406 0 -2.93(-0.21%)
Jan 26, 2010 1406 1425 1396 1409 0 -5.06(-0.36%)
Jan 25, 2010 1416 1429 1393 1414 0 +6.60(+0.47%)
Jan 22, 2010 1392 1438 1398 1408 0 -16.59(-1.16%)
Jan 21, 2010 1442 1459 1412 1424 0 -20.14(-1.39%)
Jan 20, 2010 1417 1455 1427 1444 0 -14.91(-1.02%)
Jan 19, 2010 1439 1466 1428 1459 0 +14.19(+0.98%)
Jan 15, 2010 1445 1445 1445 0 -12.00(-0.82%)
Jan 14, 2010 1428 1476 1442 1457 0 -10.08(-0.69%)
Jan 13, 2010 1451 1476 1439 1467 0 +20.73(+1.43%)
Jan 12, 2010 1452 1465 1433 1446 0 -18.62(-1.27%)
Jan 11, 2010 1468 1481 1448 1465 0 +2.44(+0.17%)
Jan 08, 2010 1432 1471 1441 1462 0 +5.66(+0.39%)
Jan 07, 2010 1408 1470 1424 1457 0 +20.01(+1.39%)
Jan 06, 2010 1428 1454 1415 1437 0 +22.96(+1.62%)
Jan 05, 2010 1408 1431 1387 1414 0 +7.73(+0.55%)
Jan 04, 2010 1408 1425 1393 1406 0 +11.58(+0.83%)
Dec 31, 2009 1395 1395 1395 0 -14.24(-1.01%)
Dec 30, 2009 1404 1423 1391 1409 0 -4.22(-0.30%)
Dec 29, 2009 1410 1422 1402 1413 0 +7.29(+0.52%)
Dec 28, 2009 1407 1419 1392 1406 0 -0.36(-0.03%)
Dec 24, 2009 1397 1411 1391 1406 0 +6.46(+0.46%)
Dec 23, 2009 1380 1408 1369 1400 0 +23.42(+1.70%)
Dec 22, 2009 1357 1386 1346 1376 0 +26.62(+1.97%)
Dec 21, 2009 1336 1362 1327 1350 0 +18.62(+1.40%)
Dec 18, 2009 1341 1345 1308 1331 0 -2.82(-0.21%)
Dec 17, 2009 1333 1351 1323 1334 0 -16.80(-1.24%)
Dec 16, 2009 1306 1362 1331 1351 0 +14.94(+1.12%)
Dec 15, 2009 1302 1354 1325 1336 0 -15.42(-1.14%)
Dec 14, 2009 1346 1357 1337 1351 0 +9.16(+0.68%)
Dec 11, 2009 1321 1350 1309 1342 0 +27.15(+2.06%)
Dec 10, 2009 1325 1336 1304 1315 0 -0.97(-0.07%)
Dec 09, 2009 1309 1323 1293 1316 0 +8.74(+0.67%)
Dec 08, 2009 1309 1323 1290 1307 0 -22.42(-1.69%)
Dec 07, 2009 1337 1348 1318 1329 0 -7.60(-0.57%)
Dec 04, 2009 1330 1352 1313 1337 0 +27.97(+2.14%)
Dec 03, 2009 1318 1336 1304 1309 0 -8.35(-0.63%)
Dec 02, 2009 1263 1331 1294 1317 0 +15.75(+1.21%)
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