Home Furnishings & Fixtures Sector (CIX: MSECTOR311)
4,023.19   -22.86 (-0.57%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, May 22, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 22, 2015 4039 4063 4013 4023 0 -22.86(-0.57%)
May 21, 2015 4054 4080 4027 4046 0 -11.38(-0.28%)
May 20, 2015 4062 4081 4022 4057 0 -0.03(-0.00%)
May 19, 2015 4052 4095 4031 4057 0 +28.51(+0.71%)
May 18, 2015 4027 4054 3991 4029 0 +2.40(+0.06%)
May 15, 2015 4009 4045 3970 4027 0 +21.30(+0.53%)
May 14, 2015 3995 4028 3952 4005 0 +33.01(+0.83%)
May 13, 2015 3972 4026 3929 3972 0 +14.68(+0.37%)
May 12, 2015 3948 3989 3893 3958 0 -14.12(-0.36%)
May 11, 2015 3965 4037 3932 3972 0 -1.75(-0.04%)
May 08, 2015 3959 4014 3935 3973 0 +50.98(+1.30%)
May 07, 2015 3885 3950 3862 3922 0 +35.96(+0.93%)
May 06, 2015 3910 3923 3841 3886 0 -13.98(-0.36%)
May 05, 2015 3941 3993 3886 3900 0 -51.49(-1.30%)
May 04, 2015 3931 3981 3908 3952 0 +22.05(+0.56%)
May 01, 2015 3815 3950 3783 3930 0 +139.15(+3.67%)
Apr 30, 2015 3846 3869 3774 3791 0 -57.01(-1.48%)
Apr 29, 2015 3843 3902 3798 3848 0 +1.51(+0.04%)
Apr 28, 2015 3832 3876 3788 3846 0 +1.06(+0.03%)
Apr 27, 2015 3898 3912 3826 3845 0 -49.74(-1.28%)
Apr 24, 2015 3871 3908 3837 3895 0 +8.13(+0.21%)
Apr 23, 2015 3886 3927 3832 3887 0 +14.01(+0.36%)
Apr 22, 2015 3875 3892 3834 3873 0 +9.54(+0.25%)
Apr 21, 2015 3865 3893 3830 3863 0 +19.13(+0.50%)
Apr 20, 2015 3811 3841 3777 3844 0 +59.47(+1.57%)
Apr 17, 2015 3819 3828 3762 3785 0 -62.24(-1.62%)
Apr 16, 2015 3891 3894 3825 3847 0 -50.69(-1.30%)
Apr 15, 2015 3872 3920 3847 3898 0 +35.11(+0.91%)
Apr 14, 2015 3865 3888 3810 3862 0 -7.18(-0.19%)
Apr 13, 2015 3882 3918 3852 3870 0 -10.98(-0.28%)
Apr 10, 2015 3888 3908 3847 3881 0 -1.77(-0.05%)
Apr 09, 2015 3914 3941 3862 3882 0 -38.24(-0.98%)
Apr 08, 2015 3879 3926 3856 3921 0 +47.50(+1.23%)
Apr 07, 2015 3893 3925 3858 3873 0 -22.16(-0.57%)
Apr 06, 2015 3863 3923 3847 3895 0 +16.92(+0.44%)
Apr 02, 2015 3878 3878 3878 3878 0 +6.33(+0.16%)
Apr 01, 2015 3881 3932 3806 3872 0 -32.52(-0.83%)
Mar 31, 2015 3914 3965 3878 3905 0 -19.35(-0.49%)
Mar 30, 2015 3873 3940 3860 3924 0 +76.98(+2.00%)
Mar 27, 2015 3812 3869 3793 3847 0 +43.15(+1.13%)
Mar 26, 2015 3809 3858 3745 3804 0 -17.43(-0.46%)
Mar 25, 2015 3873 3899 3815 3821 0 -52.99(-1.37%)
Mar 24, 2015 3878 3919 3849 3874 0 -5.12(-0.13%)
Mar 23, 2015 3912 3939 3862 3879 0 -38.38(-0.98%)
Mar 20, 2015 3871 3935 3841 3918 0 +59.57(+1.54%)
Mar 19, 2015 3839 3879 3812 3858 0 +13.14(+0.34%)
Mar 18, 2015 3783 3865 3751 3845 0 +63.24(+1.67%)
Mar 17, 2015 3780 3799 3749 3782 0 -6.76(-0.18%)
Mar 16, 2015 3762 3810 3746 3789 0 +36.00(+0.96%)
Mar 13, 2015 3754 3803 3688 3753 0 +2.17(+0.06%)
Mar 12, 2015 3732 3768 3716 3750 0 +23.28(+0.62%)
Mar 11, 2015 3713 3761 3691 3727 0 +5.45(+0.15%)
Mar 10, 2015 3725 3762 3693 3722 0 -31.59(-0.84%)
Mar 09, 2015 3735 3772 3704 3753 0 +26.45(+0.71%)
Mar 06, 2015 3748 3777 3707 3727 0 -40.68(-1.08%)
Mar 05, 2015 3767 3792 3734 3767 0 +10.51(+0.28%)
Mar 04, 2015 3755 3763 3680 3757 0 -10.40(-0.28%)
Mar 03, 2015 3775 3793 3739 3767 0 -11.31(-0.30%)
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