Home Furnishings & Fixtures Sector (CIX: MSECTOR311)
2,919.63   -39.45 (-1.33%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Jul 25, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 28, 2013 2473 2473 2473 0 -4.53(-0.18%)
Mar 27, 2013 2409 2495 2393 2477 0 +51.42(+2.12%)
Mar 26, 2013 2418 2442 2404 2426 0 +68.45(+2.90%)
Mar 25, 2013 2322 2391 2324 2357 0 +1.27(+0.05%)
Mar 22, 2013 2310 2375 2331 2356 0 +17.84(+0.76%)
Mar 21, 2013 2328 2384 2326 2338 0 -45.07(-1.89%)
Mar 20, 2013 2332 2406 2350 2383 0 +28.13(+1.19%)
Mar 19, 2013 2326 2383 2324 2355 0 -1.27(-0.05%)
Mar 18, 2013 2281 2378 2311 2356 0 +11.23(+0.48%)
Mar 15, 2013 2333 2367 2309 2345 0 -6.90(-0.29%)
Mar 14, 2013 2345 2366 2328 2352 0 +11.19(+0.48%)
Mar 13, 2013 2335 2356 2311 2341 0 +0.93(+0.04%)
Mar 12, 2013 2345 2370 2314 2340 0 -1.89(-0.08%)
Mar 11, 2013 2311 2357 2294 2342 0 +29.13(+1.26%)
Mar 08, 2013 2310 2338 2279 2313 0 +49.02(+2.17%)
Mar 07, 2013 2251 2279 2231 2264 0 +14.10(+0.63%)
Mar 06, 2013 2254 2276 2235 2249 0 -0.77(-0.03%)
Mar 05, 2013 2210 2270 2198 2250 0 +49.12(+2.23%)
Mar 04, 2013 2183 2220 2140 2201 0 -20.78(-0.94%)
Mar 01, 2013 2212 2240 2178 2222 0 -2.75(-0.12%)
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%)
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