Home Furnishings & Fixtures Sector (CIX: MSECTOR311)
3,036.41   +65.12 (+2.19%)
Streaming Delayed Price  /  Updated: 2:18 PM EDT, Oct 1, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2013 2235 2263 2205 2225 0 -24.63(-1.10%)
Feb 27, 2013 2181 2264 2178 2249 0 +69.89(+3.21%)
Feb 26, 2013 2155 2196 2130 2179 0 -11.26(-0.51%)
Feb 22, 2013 2178 2206 2154 2191 0 +22.93(+1.06%)
Feb 21, 2013 2184 2199 2137 2168 0 -17.19(-0.79%)
Feb 20, 2013 2243 2273 2181 2185 0 -25.74(-1.16%)
Feb 15, 2013 2211 2211 2211 0 -0.85(-0.04%)
Feb 14, 2013 2203 2226 2179 2212 0 -2.76(-0.12%)
Feb 13, 2013 2201 2237 2188 2214 0 +13.48(+0.61%)
Feb 12, 2013 2188 2222 2179 2201 0 +16.41(+0.75%)
Feb 11, 2013 2189 2203 2173 2184 0 -4.39(-0.20%)
Feb 08, 2013 2184 2206 2165 2189 0 +8.37(+0.38%)
Feb 07, 2013 2189 2204 2149 2180 0 -8.69(-0.40%)
Feb 06, 2013 2189 2212 2172 2189 0 +7.69(+0.35%)
Feb 04, 2013 2194 2217 2168 2181 0 -25.85(-1.17%)
Feb 01, 2013 2197 2232 2182 2207 0 +25.65(+1.18%)
Jan 31, 2013 2185 2212 2163 2182 0 -8.90(-0.41%)
Jan 30, 2013 2211 2228 2178 2191 0 -21.24(-0.96%)
Jan 29, 2013 2215 2233 2190 2212 0 -4.07(-0.18%)
Jan 28, 2013 2214 2233 2177 2216 0 -6.62(-0.30%)
Jan 25, 2013 2228 2265 2190 2222 0 -3.97(-0.18%)
Jan 24, 2013 2191 2255 2174 2226 0 +42.41(+1.94%)
Jan 23, 2013 2191 2216 2162 2184 0 +5.43(+0.25%)
Jan 22, 2013 2158 2189 2139 2179 0 +21.63(+1.00%)
Jan 18, 2013 2157 2157 2157 0 -5.38(-0.25%)
Jan 17, 2013 2145 2177 2132 2162 0 +28.05(+1.31%)
Jan 16, 2013 2134 2153 2112 2134 0 -6.50(-0.30%)
Jan 15, 2013 2109 2154 2095 2141 0 +22.10(+1.04%)
Jan 14, 2013 2117 2146 2100 2119 0 -6.66(-0.31%)
Jan 12, 2013 2116 2138 2090 2125 0 +0.00(+0.00%)
Jan 11, 2013 2116 2138 2090 2125 0 +12.06(+0.57%)
Jan 10, 2013 2100 2127 2080 2113 0 +24.91(+1.19%)
Jan 09, 2013 2086 2115 2070 2088 0 +9.03(+0.43%)
Jan 08, 2013 2072 2097 2038 2079 0 -26.23(-1.25%)
Jan 07, 2013 2125 2145 2090 2106 0 -28.46(-1.33%)
Jan 04, 2013 2125 2152 2102 2134 0 +14.64(+0.69%)
Jan 03, 2013 2111 2166 2090 2119 0 +13.67(+0.65%)
Jan 02, 2013 2107 2123 2057 2106 0 +58.79(+2.87%)
Dec 31, 2012 2047 2047 2047 0 +60.86(+3.06%)
Dec 28, 2012 1982 2007 1964 1986 0 -8.04(-0.40%)
Dec 27, 2012 2003 2017 1959 1994 0 -4.86(-0.24%)
Dec 26, 2012 2010 2037 1987 1999 0 -9.41(-0.47%)
Dec 24, 2012 2008 2008 2008 0 -16.48(-0.81%)
Dec 21, 2012 2028 2064 1993 2025 0 -23.99(-1.17%)
Dec 20, 2012 2036 2062 2019 2049 0 +6.88(+0.34%)
Dec 19, 2012 2050 2072 2024 2042 0 -6.59(-0.32%)
Dec 18, 2012 2013 2065 2002 2049 0 +39.21(+1.95%)
Dec 17, 2012 1979 2023 1964 2009 0 +36.93(+1.87%)
Dec 14, 2012 1989 2007 1957 1972 0 -28.71(-1.43%)
Dec 13, 2012 1981 2033 1965 2001 0 +15.06(+0.76%)
Dec 12, 2012 1996 2023 1972 1986 0 -2.48(-0.12%)
Dec 11, 2012 2000 2014 1971 1989 0 +0.94(+0.05%)
Dec 10, 2012 1976 2006 1959 1988 0 +9.75(+0.49%)
Dec 07, 2012 1995 2009 1962 1978 0 -6.42(-0.32%)
Dec 06, 2012 1979 1998 1943 1984 0 -1.40(-0.07%)
Dec 05, 2012 1998 2033 1936 1986 0 -56.13(-2.75%)
Dec 04, 2012 2017 2055 1996 2042 0 +7.39(+0.36%)
Nov 30, 2012 2015 2047 1994 2034 0 +24.17(+1.20%)
Nov 29, 2012 2008 2038 1978 2010 0 -7.93(-0.39%)
Nov 28, 2012 2010 2028 1972 2018 0 +0.19(+0.01%)
Nov 27, 2012 2019 2048 2005 2018 0 -2.48(-0.12%)
Nov 26, 2012 2016 2045 1995 2020 0 -0.39(-0.02%)
Nov 24, 2012 1992 2036 1986 2021 0 +0.00(+0.00%)
Nov 23, 2012 1992 2036 1986 2021 0 +36.08(+1.82%)
Nov 21, 2012 1985 1985 1985 0 +10.62(+0.54%)
Nov 20, 2012 1963 1985 1939 1974 0 +8.92(+0.45%)
Nov 19, 2012 1958 2012 1939 1965 0 +32.21(+1.67%)
Nov 16, 2012 1920 1949 1894 1933 0 +13.54(+0.71%)
Nov 15, 2012 1923 1948 1891 1919 0 -5.31(-0.28%)
Nov 14, 2012 1967 1980 1916 1925 0 -35.86(-1.83%)
Nov 13, 2012 1961 1990 1943 1961 0 -7.55(-0.38%)
Nov 12, 2012 1997 2011 1963 1968 0 -24.23(-1.22%)
Nov 09, 2012 1977 2019 1949 1992 0 +7.50(+0.38%)
Nov 08, 2012 2028 2045 1975 1985 0 -44.06(-2.17%)
Nov 07, 2012 2035 2060 1988 2029 0 -39.87(-1.93%)
Nov 06, 2012 2061 2089 2047 2069 0 -1.79(-0.09%)
Nov 05, 2012 2028 2084 2030 2071 0 +21.29(+1.04%)
Nov 02, 2012 2078 2105 2044 2049 0 -36.06(-1.73%)
Nov 01, 2012 2018 2099 2025 2085 0 +50.70(+2.49%)
Oct 31, 2012 2001 2053 1995 2035 0 +46.05(+2.32%)
Oct 26, 2012 1989 1989 1989 0 -1.49(-0.07%)
Oct 25, 2012 2004 2022 1972 1990 0 +0.93(+0.05%)
Oct 24, 2012 1997 2020 1957 1989 0 -65.14(-3.17%)
Oct 23, 2012 2065 2081 2025 2054 0 -46.82(-2.23%)
Oct 19, 2012 2103 2131 2072 2101 0 -12.25(-0.58%)
Oct 18, 2012 2072 2129 2048 2113 0 +23.14(+1.11%)
Oct 17, 2012 2059 2106 2049 2090 0 +36.76(+1.79%)
Oct 16, 2012 2044 2074 2025 2054 0 +15.30(+0.75%)
Oct 15, 2012 2015 2050 1998 2038 0 +20.55(+1.02%)
Oct 12, 2012 2029 2050 1996 2018 0 -12.26(-0.60%)
Oct 11, 2012 2041 2064 2012 2030 0 +3.71(+0.18%)
Oct 10, 2012 2033 2047 2009 2026 0 -13.93(-0.68%)
Oct 09, 2012 2071 2084 2024 2040 0 -34.98(-1.69%)
Oct 08, 2012 2043 2091 2030 2075 0 +23.42(+1.14%)
Oct 06, 2012 2034 2081 2027 2052 0 +0.00(+0.00%)
Oct 05, 2012 2033 2081 2027 2052 0 +27.52(+1.36%)
Oct 04, 2012 2011 2036 1984 2024 0 +23.01(+1.15%)
Oct 03, 2012 1991 2032 1976 2001 0 +15.76(+0.79%)
Oct 02, 2012 1986 2024 1954 1985 0 -28.05(-1.39%)
Oct 01, 2012 2018 2048 1993 2013 0 +1.00(+0.05%)
Sep 28, 2012 2004 2031 1972 2012 0 -5.12(-0.25%)
Sep 27, 2012 2005 2050 1961 2018 0 +64.40(+3.30%)
Sep 26, 2012 1994 2003 1931 1953 0 -37.08(-1.86%)
Sep 25, 2012 2032 2055 1984 1990 0 -33.46(-1.65%)
Sep 24, 2012 2054 2072 2008 2024 0 -43.30(-2.09%)
Sep 21, 2012 2088 2104 2049 2067 0 -3.70(-0.18%)
Sep 20, 2012 2077 2094 2043 2071 0 -22.54(-1.08%)
Sep 19, 2012 2082 2113 2065 2093 0 +19.45(+0.94%)
Sep 18, 2012 2099 2111 2050 2074 0 -29.37(-1.40%)
Sep 17, 2012 2126 2136 2085 2103 0 -26.41(-1.24%)
Sep 14, 2012 2109 2164 2094 2130 0 +25.41(+1.21%)
Sep 13, 2012 2074 2121 2038 2104 0 +31.66(+1.53%)
Sep 12, 2012 2066 2089 2048 2073 0 +8.91(+0.43%)
Sep 11, 2012 2038 2078 2027 2064 0 +26.39(+1.30%)
Sep 10, 2012 2033 2055 2018 2037 0 -3.85(-0.19%)
Sep 07, 2012 2031 2060 2013 2041 0 -4.28(-0.21%)
Sep 06, 2012 1994 2056 1984 2045 0 +62.96(+3.18%)
Sep 05, 2012 1977 1993 1953 1982 0 +2.33(+0.12%)
Sep 04, 2012 1952 1999 1930 1980 0 +28.60(+1.47%)
Aug 31, 2012 1951 1951 1951 0 +9.45(+0.49%)
Aug 30, 2012 1959 1977 1926 1942 0 -32.67(-1.65%)
Aug 29, 2012 1959 1989 1940 1975 0 +11.73(+0.60%)
Aug 27, 2012 1972 1994 1944 1963 0 +0.08(+0.00%)
Aug 24, 2012 1945 1977 1923 1963 0 +15.89(+0.82%)
Aug 23, 2012 1963 1985 1935 1947 0 -15.54(-0.79%)
Aug 22, 2012 1991 2006 1947 1963 0 -22.10(-1.11%)
Aug 21, 2012 1988 2021 1970 1985 0 +3.84(+0.19%)
Aug 20, 2012 2007 2014 1960 1981 0 -30.22(-1.50%)
Aug 17, 2012 1978 2020 1954 2011 0 +31.43(+1.59%)
Aug 16, 2012 1936 1988 1918 1980 0 +42.82(+2.21%)
Aug 15, 2012 1929 1952 1909 1937 0 +1.49(+0.08%)
Aug 14, 2012 1939 1963 1915 1935 0 +9.09(+0.47%)
Aug 13, 2012 1918 1939 1891 1926 0 +6.42(+0.33%)
Aug 11, 2012 1925 1941 1897 1920 0 +0.00(+0.00%)
Aug 10, 2012 1925 1941 1897 1920 0 -14.50(-0.75%)
Aug 09, 2012 1933 1959 1913 1934 0 -0.52(-0.03%)
Aug 08, 2012 1923 1959 1909 1935 0 +4.28(+0.22%)
Aug 07, 2012 1897 1961 1892 1930 0 +46.48(+2.47%)
Aug 06, 2012 1861 1910 1850 1884 0 +18.83(+1.01%)
Aug 03, 2012 1851 1890 1834 1865 0 +43.38(+2.38%)
Aug 02, 2012 1815 1848 1785 1822 0 -0.45(-0.02%)
Aug 01, 2012 1835 1863 1807 1822 0 -2.46(-0.13%)
Jul 31, 2012 1838 1863 1811 1825 0 +12.50(+0.69%)
Jul 30, 2012 1815 1850 1787 1812 0 -21.88(-1.19%)
Jul 27, 2012 1802 1852 1788 1834 0 +30.08(+1.67%)
Jul 26, 2012 1786 1824 1759 1804 0 +22.30(+1.25%)
Jul 25, 2012 1767 1828 1759 1782 0 +33.45(+1.91%)
Jul 24, 2012 1758 1785 1721 1748 0 -23.68(-1.34%)
Jul 23, 2012 1721 1790 1723 1772 0 -2.60(-0.15%)
Jul 20, 2012 1790 1820 1760 1775 0 -32.56(-1.80%)
Jul 19, 2012 1763 1829 1757 1807 0 +79.07(+4.58%)
Jul 18, 2012 1694 1748 1683 1728 0 +26.47(+1.56%)
Jul 17, 2012 1692 1722 1658 1702 0 -9.47(-0.55%)
Jul 16, 2012 1718 1736 1684 1711 0 -13.81(-0.80%)
Jul 14, 2012 1682 1741 1679 1725 0 +0.00(+0.00%)
Jul 13, 2012 1682 1741 1679 1725 0 +48.00(+2.86%)
Jul 12, 2012 1649 1691 1631 1677 0 +14.98(+0.90%)
Jul 11, 2012 1655 1676 1635 1662 0 +6.45(+0.39%)
Jul 10, 2012 1692 1713 1640 1655 0 -21.01(-1.25%)
Jul 09, 2012 1681 1704 1659 1676 0 -10.75(-0.64%)
Jul 06, 2012 1676 1706 1660 1687 0 -13.28(-0.78%)
Jul 05, 2012 1672 1714 1663 1700 0 +20.39(+1.21%)
Jul 03, 2012 1680 1680 1680 0 +24.83(+1.50%)
Jul 02, 2012 1608 1684 1600 1655 0 +48.47(+3.02%)
Jun 30, 2012 1585 1624 1571 1607 0 -1.12(-0.07%)
Jun 29, 2012 1585 1624 1570 1608 0 +55.94(+3.60%)
Jun 28, 2012 1530 1582 1511 1552 0 +8.15(+0.53%)
Jun 27, 2012 1536 1566 1516 1544 0 +13.78(+0.90%)
Jun 26, 2012 1525 1549 1494 1530 0 +10.88(+0.72%)
Jun 25, 2012 1532 1549 1501 1519 0 -31.19(-2.01%)
Jun 22, 2012 1562 1577 1528 1550 0 +0.26(+0.02%)
Jun 21, 2012 1624 1629 1539 1550 0 -73.32(-4.52%)
Jun 20, 2012 1660 1674 1604 1623 0 -39.88(-2.40%)
Jun 19, 2012 1658 1697 1647 1663 0 +11.29(+0.68%)
Jun 18, 2012 1637 1665 1620 1652 0 +2.40(+0.15%)
Jun 15, 2012 1624 1663 1608 1650 0 +35.77(+2.22%)
Jun 14, 2012 1615 1636 1589 1614 0 +3.30(+0.21%)
Jun 13, 2012 1644 1674 1599 1610 0 -40.75(-2.47%)
Jun 12, 2012 1633 1660 1609 1651 0 +26.79(+1.65%)
Jun 11, 2012 1695 1709 1616 1624 0 -56.94(-3.39%)
Jun 08, 2012 1615 1691 1597 1681 0 +65.27(+4.04%)
Jun 07, 2012 1634 1663 1585 1616 0 +3.12(+0.19%)
Jun 06, 2012 1617 1686 1555 1613 0 -235.61(-12.75%)
Jun 05, 2012 1808 1858 1779 1849 0 +34.83(+1.92%)
Jun 04, 2012 1855 1869 1782 1814 0 -35.53(-1.92%)
Jun 02, 2012 1895 1906 1822 1849 0 +0.00(+0.00%)
Jun 01, 2012 1895 1906 1822 1849 0 -90.16(-4.65%)
May 31, 2012 1951 1967 1888 1939 0 -12.11(-0.62%)
May 30, 2012 1983 1986 1923 1952 0 -52.23(-2.61%)
May 29, 2012 1995 2025 1972 2004 0 +30.28(+1.53%)
May 25, 2012 1974 1974 1974 0 +34.66(+1.79%)
May 24, 2012 1951 1974 1908 1939 0 -7.28(-0.37%)
May 23, 2012 1924 1964 1890 1946 0 +1.82(+0.09%)
May 22, 2012 1927 1972 1913 1944 0 +22.05(+1.15%)
May 21, 2012 1864 1926 1842 1922 0 +66.78(+3.60%)
May 18, 2012 1880 1905 1834 1855 0 -21.40(-1.14%)
May 17, 2012 1960 1974 1865 1877 0 -83.40(-4.25%)
May 16, 2012 1992 2018 1949 1960 0 -23.66(-1.19%)
May 15, 2012 1980 2024 1954 1984 0 +3.63(+0.18%)
May 14, 2012 2012 2031 1970 1980 0 -51.31(-2.53%)
May 11, 2012 1991 2058 1978 2032 0 +42.09(+2.12%)
May 10, 2012 2025 2058 1971 1990 0 +17.20(+0.87%)
May 09, 2012 1938 2024 1920 1972 0 +19.56(+1.00%)
May 08, 2012 1985 1992 1887 1953 0 -45.44(-2.27%)
May 07, 2012 2077 2114 1944 1998 0 -97.85(-4.67%)
May 04, 2012 2129 2148 2087 2096 0 -53.44(-2.49%)
May 03, 2012 2199 2209 2131 2150 0 -46.78(-2.13%)
May 02, 2012 2140 2225 2124 2196 0 +38.58(+1.79%)
May 01, 2012 2131 2196 2112 2158 0 +24.17(+1.13%)
Apr 30, 2012 2148 2180 2121 2134 0 -42.21(-1.94%)
Apr 27, 2012 2165 2222 2120 2176 0 -10.46(-0.48%)
Apr 26, 2012 2225 2246 2139 2186 0 -42.80(-1.92%)
Apr 25, 2012 2195 2249 2175 2229 0 +43.76(+2.00%)
Apr 24, 2012 2225 2263 2136 2185 0 -41.42(-1.86%)
Apr 23, 2012 2210 2257 2170 2227 0 -17.66(-0.79%)
Apr 20, 2012 2305 2331 2209 2244 0 -205.16(-8.38%)
Apr 19, 2012 2498 2520 2413 2449 0 -75.44(-2.99%)
Apr 18, 2012 2477 2545 2479 2525 0 +13.77(+0.55%)
Apr 17, 2012 2484 2531 2470 2511 0 +47.95(+1.95%)
Apr 16, 2012 2468 2498 2435 2463 0 +10.19(+0.42%)
Apr 13, 2012 2439 2478 2420 2453 0 +4.33(+0.18%)
Apr 12, 2012 2399 2460 2391 2449 0 +53.33(+2.23%)
Apr 11, 2012 2395 2421 2369 2395 0 +50.72(+2.16%)
Apr 10, 2012 2458 2463 2332 2345 0 -117.54(-4.77%)
Apr 09, 2012 2455 2485 2428 2462 0 -42.05(-1.68%)
Apr 05, 2012 2445 2523 2458 2504 0 +20.20(+0.81%)
Apr 04, 2012 2485 2527 2445 2484 0 -64.37(-2.53%)
Apr 03, 2012 2527 2572 2512 2548 0 +19.09(+0.75%)
Apr 02, 2012 2500 2546 2489 2529 0 +17.10(+0.68%)
Mar 30, 2012 2528 2540 2493 2512 0 +2.31(+0.09%)
Mar 29, 2012 2473 2525 2463 2510 0 -6.55(-0.26%)
Mar 28, 2012 2537 2555 2470 2516 0 -6.29(-0.25%)
Mar 27, 2012 2526 2562 2504 2523 0 -4.36(-0.17%)
Mar 26, 2012 2501 2545 2488 2527 0 +52.93(+2.14%)
Mar 23, 2012 2454 2485 2420 2474 0 +3.74(+0.15%)
Mar 22, 2012 2464 2483 2436 2470 0 -13.91(-0.56%)
Mar 21, 2012 2471 2515 2464 2484 0 -6.24(-0.25%)
Mar 20, 2012 2498 2509 2459 2491 0 -26.77(-1.06%)
Mar 19, 2012 2505 2547 2479 2517 0 +6.12(+0.24%)
Mar 16, 2012 2537 2551 2491 2511 0 -25.23(-0.99%)
Mar 15, 2012 2506 2553 2485 2536 0 +41.41(+1.66%)
Mar 14, 2012 2527 2542 2481 2495 0 -32.52(-1.29%)
Mar 13, 2012 2487 2535 2455 2528 0 +49.95(+2.02%)
Mar 12, 2012 2450 2498 2434 2478 0 +15.78(+0.64%)
Mar 09, 2012 2425 2491 2416 2462 0 +39.62(+1.64%)
Mar 08, 2012 2369 2442 2376 2422 0 +45.15(+1.90%)
Mar 07, 2012 2347 2401 2336 2377 0 +40.55(+1.74%)
Mar 06, 2012 2362 2372 2307 2337 0 -61.38(-2.56%)
Mar 05, 2012 2377 2427 2350 2398 0 +26.41(+1.11%)
Mar 02, 2012 2421 2437 2356 2371 0 -50.34(-2.08%)
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