Home Furnishings & Fixtures Sector (CIX: MSECTOR311)
2,983.51   +9.59 (+0.32%)
Streaming Delayed Price  /  Updated: 10:22 AM EDT, Jul 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2013 2477 2523 2465 2476 0 -13.71(-0.55%)
May 30, 2013 2480 2524 2470 2490 0 +12.23(+0.49%)
May 29, 2013 2513 2529 2457 2477 0 +22.71(+0.93%)
May 28, 2013 2463 2504 2425 2455 0 +28.12(+1.16%)
May 24, 2013 2427 2427 2427 0 +0.64(+0.03%)
May 23, 2013 2409 2445 2381 2426 0 -8.84(-0.36%)
May 22, 2013 2522 2554 2417 2435 0 -86.60(-3.43%)
May 21, 2013 2522 2542 2492 2521 0 +3.32(+0.13%)
May 20, 2013 2532 2554 2509 2518 0 -19.95(-0.79%)
May 17, 2013 2508 2551 2504 2538 0 +37.17(+1.49%)
May 16, 2013 2530 2551 2492 2501 0 -39.04(-1.54%)
May 15, 2013 2521 2557 2515 2540 0 +51.84(+2.08%)
May 13, 2013 2510 2520 2468 2488 0 -23.10(-0.92%)
May 10, 2013 2474 2523 2466 2511 0 +37.28(+1.51%)
May 09, 2013 2457 2501 2447 2474 0 +14.91(+0.61%)
May 08, 2013 2438 2466 2422 2459 0 +19.46(+0.80%)
May 07, 2013 2427 2454 2398 2440 0 +22.69(+0.94%)
May 06, 2013 2423 2449 2399 2417 0 -9.03(-0.37%)
May 03, 2013 2404 2455 2369 2426 0 +27.28(+1.14%)
May 02, 2013 2375 2412 2362 2399 0 +31.12(+1.31%)
May 01, 2013 2420 2437 2362 2367 0 -63.91(-2.63%)
Apr 30, 2013 2431 2456 2407 2431 0 -4.48(-0.18%)
Apr 29, 2013 2435 2460 2406 2436 0 +3.79(+0.16%)
Apr 26, 2013 2444 2475 2412 2432 0 -35.78(-1.45%)
Apr 25, 2013 2455 2489 2446 2468 0 +23.41(+0.96%)
Apr 24, 2013 2426 2467 2405 2444 0 +0.18(+0.01%)
Apr 23, 2013 2407 2459 2397 2444 0 +51.99(+2.17%)
Apr 22, 2013 2379 2405 2339 2392 0 +18.41(+0.78%)
Apr 19, 2013 2335 2388 2310 2374 0 +37.89(+1.62%)
Apr 18, 2013 2357 2395 2306 2336 0 -12.31(-0.52%)
Apr 17, 2013 2384 2393 2312 2348 0 -55.40(-2.30%)
Apr 16, 2013 2387 2417 2348 2404 0 +39.00(+1.65%)
Apr 15, 2013 2454 2467 2348 2365 0 -102.48(-4.15%)
Apr 12, 2013 2459 2493 2436 2467 0 +0.41(+0.02%)
Apr 11, 2013 2456 2496 2440 2467 0 +10.81(+0.44%)
Apr 10, 2013 2436 2469 2417 2456 0 +29.06(+1.20%)
Apr 09, 2013 2441 2464 2402 2427 0 -13.87(-0.57%)
Apr 08, 2013 2407 2449 2389 2441 0 +35.69(+1.48%)
Apr 05, 2013 2366 2412 2336 2405 0 -2.97(-0.12%)
Apr 04, 2013 2390 2430 2373 2408 0 +15.84(+0.66%)
Apr 03, 2013 2470 2491 2372 2392 0 -39.95(-1.64%)
Apr 02, 2013 2456 2475 2418 2432 0 -13.91(-0.57%)
Apr 01, 2013 2473 2495 2429 2446 0 -26.50(-1.07%)
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%)
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