Home Furnishings & Fixtures Sector (CIX: MSECTOR311)
3,091.32   -15.72 (-0.51%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Sep 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 30, 2013 2450 2450 2450 0 -31.32(-1.26%)
Aug 29, 2013 2454 2512 2443 2481 0 +21.36(+0.87%)
Aug 28, 2013 2440 2479 2433 2460 0 +19.47(+0.80%)
Aug 27, 2013 2469 2487 2428 2441 0 -52.30(-2.10%)
Aug 26, 2013 2486 2517 2470 2493 0 +10.63(+0.43%)
Aug 23, 2013 2472 2497 2442 2482 0 +23.41(+0.95%)
Aug 22, 2013 2433 2483 2425 2459 0 +31.57(+1.30%)
Aug 21, 2013 2441 2478 2396 2427 0 -24.21(-0.99%)
Aug 20, 2013 2413 2468 2395 2451 0 +46.14(+1.92%)
Aug 19, 2013 2434 2449 2394 2405 0 -33.28(-1.36%)
Aug 16, 2013 2431 2478 2420 2439 0 -2.00(-0.08%)
Aug 15, 2013 2460 2482 2423 2441 0 -56.56(-2.27%)
Aug 14, 2013 2544 2549 2488 2497 0 -51.76(-2.03%)
Aug 13, 2013 2558 2572 2523 2549 0 -5.92(-0.23%)
Aug 12, 2013 2509 2568 2498 2555 0 +27.09(+1.07%)
Aug 09, 2013 2530 2550 2499 2528 0 -8.18(-0.32%)
Aug 08, 2013 2515 2546 2499 2536 0 +33.73(+1.35%)
Aug 07, 2013 2520 2532 2487 2502 0 -31.20(-1.23%)
Aug 06, 2013 2567 2572 2512 2533 0 -40.17(-1.56%)
Aug 05, 2013 2573 2596 2553 2574 0 -6.94(-0.27%)
Aug 02, 2013 2569 2597 2556 2581 0 +2.01(+0.08%)
Aug 01, 2013 2569 2620 2558 2579 0 +35.59(+1.40%)
Jul 31, 2013 2528 2568 2507 2543 0 +21.04(+0.83%)
Jul 30, 2013 2490 2550 2478 2522 0 +42.48(+1.71%)
Jul 29, 2013 2489 2508 2466 2479 0 -10.74(-0.43%)
Jul 26, 2013 2490 2540 2449 2490 0 -80.68(-3.14%)
Jul 25, 2013 2568 2591 2524 2571 0 -8.71(-0.34%)
Jul 24, 2013 2630 2635 2561 2580 0 -44.34(-1.69%)
Jul 23, 2013 2629 2644 2604 2624 0 +4.49(+0.17%)
Jul 22, 2013 2630 2647 2595 2619 0 -10.15(-0.39%)
Jul 19, 2013 2630 2651 2603 2630 0 -4.26(-0.16%)
Jul 18, 2013 2629 2688 2600 2634 0 -12.35(-0.47%)
Jul 17, 2013 2655 2671 2619 2646 0 -1.39(-0.05%)
Jul 16, 2013 2681 2696 2621 2648 0 -34.21(-1.28%)
Jul 15, 2013 2692 2707 2659 2682 0 -7.77(-0.29%)
Jul 12, 2013 2694 2713 2667 2690 0 -10.17(-0.38%)
Jul 11, 2013 2681 2721 2665 2700 0 +54.54(+2.06%)
Jul 10, 2013 2620 2671 2600 2645 0 +18.28(+0.70%)
Jul 09, 2013 2585 2641 2561 2627 0 +52.32(+2.03%)
Jul 08, 2013 2601 2618 2564 2575 0 -18.40(-0.71%)
Jul 05, 2013 2586 2606 2524 2593 0 +31.95(+1.25%)
Jul 03, 2013 2561 2561 2561 0 +13.00(+0.51%)
Jul 02, 2013 2554 2606 2500 2548 0 +12.72(+0.50%)
Jul 01, 2013 2515 2573 2506 2535 0 +31.70(+1.27%)
Jun 28, 2013 2503 2530 2474 2504 0 +53.36(+2.18%)
Jun 26, 2013 2458 2494 2432 2450 0 +17.53(+0.72%)
Jun 25, 2013 2425 2462 2399 2433 0 +36.63(+1.53%)
Jun 24, 2013 2396 2428 2344 2396 0 -33.51(-1.38%)
Jun 21, 2013 2470 2484 2376 2430 0 -24.12(-0.98%)
Jun 20, 2013 2535 2545 2434 2454 0 -112.61(-4.39%)
Jun 19, 2013 2598 2624 2554 2566 0 -43.60(-1.67%)
Jun 18, 2013 2568 2618 2549 2610 0 +46.73(+1.82%)
Jun 17, 2013 2544 2589 2527 2563 0 +31.25(+1.23%)
Jun 14, 2013 2544 2575 2515 2532 0 -14.36(-0.56%)
Jun 13, 2013 2472 2558 2456 2546 0 +71.94(+2.91%)
Jun 12, 2013 2493 2519 2455 2474 0 +0.54(+0.02%)
Jun 11, 2013 2473 2509 2441 2474 0 -26.03(-1.04%)
Jun 10, 2013 2496 2517 2463 2500 0 +9.31(+0.37%)
Jun 07, 2013 2472 2515 2439 2491 0 +33.82(+1.38%)
Jun 06, 2013 2414 2465 2392 2457 0 +44.31(+1.84%)
Jun 05, 2013 2430 2481 2397 2412 0 -18.41(-0.76%)
Jun 04, 2013 2461 2495 2401 2431 0 -25.27(-1.03%)
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