Financial News

Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Home Furnishings & Fixtures Sector (CIX: MSECTOR311 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2011 2039 2107 2010 2025 0 -46.83(-2.26%)
Oct 28, 2011 2067 2122 2030 2072 0 -46.67(-2.20%)
Oct 27, 2011 2156 2198 2076 2119 0 +33.00(+1.58%)
Oct 26, 2011 2080 2109 2022 2086 0 +33.28(+1.62%)
Oct 25, 2011 2077 2106 2034 2053 0 -42.00(-2.01%)
Oct 24, 2011 2035 2120 2015 2095 0 +64.37(+3.17%)
Oct 21, 2011 1961 2048 1940 2030 0 +83.92(+4.31%)
Oct 20, 2011 1919 1979 1887 1946 0 +55.39(+2.93%)
Oct 19, 2011 1915 1942 1874 1891 0 -27.87(-1.45%)
Oct 18, 2011 1890 1941 1840 1919 0 +29.19(+1.54%)
Oct 17, 2011 1908 1930 1868 1890 0 -31.36(-1.63%)
Oct 14, 2011 1911 1933 1870 1921 0 +37.40(+1.99%)
Oct 13, 2011 1868 1906 1848 1884 0 -0.21(-0.01%)
Oct 12, 2011 1882 1927 1864 1884 0 +13.41(+0.72%)
Oct 11, 2011 1822 1885 1809 1870 0 +64.55(+3.57%)
Oct 10, 2011 1036 1815 1778 1806 0 +44.39(+2.52%)
Oct 07, 2011 1030 1797 1744 1761 0 -16.11(-0.91%)
Oct 06, 2011 1008 1782 1746 1778 0 +51.53(+2.99%)
Oct 05, 2011 1700 1734 1674 1726 0 +35.52(+2.10%)
Oct 04, 2011 1628 1696 1605 1690 0 +57.13(+3.50%)
Oct 03, 2011 1679 1705 1609 1633 0 -60.48(-3.57%)
Sep 30, 2011 1738 1758 1690 1694 0 -67.01(-3.81%)
Sep 29, 2011 1798 1814 1712 1761 0 -2.37(-0.13%)
Sep 28, 2011 1826 1842 1757 1763 0 -58.16(-3.19%)
Sep 27, 2011 1839 1870 1807 1821 0 +24.46(+1.36%)
Sep 26, 2011 1760 1803 1721 1797 0 +52.20(+2.99%)
Sep 23, 2011 1714 1767 1721 1745 0 +13.62(+0.79%)
Sep 22, 2011 1730 1766 1694 1731 0 -53.16(-2.98%)
Sep 21, 2011 1840 1860 1780 1784 0 -58.67(-3.18%)
Sep 20, 2011 1878 1897 1838 1843 0 -29.82(-1.59%)
Sep 19, 2011 1849 1889 1828 1873 0 -12.34(-0.65%)
Sep 16, 2011 1899 1923 1867 1885 0 -2.20(-0.12%)
Sep 15, 2011 1903 1912 1860 1887 0 +0.09(+0.00%)
Sep 14, 2011 1843 1911 1822 1887 0 +53.89(+2.94%)
Sep 13, 2011 1786 1848 1769 1833 0 +48.45(+2.71%)
Sep 12, 2011 1753 1797 1732 1785 0 +7.54(+0.42%)
Sep 09, 2011 1809 1820 1756 1777 0 -51.21(-2.80%)
Sep 08, 2011 1850 1883 1816 1828 0 -35.49(-1.90%)
Sep 07, 2011 1814 1869 1804 1864 0 +81.52(+4.57%)
Sep 06, 2011 1744 1794 1717 1782 0 -3.89(-0.22%)
Sep 02, 2011 1786 1786 1786 0 -65.04(-3.51%)
Sep 01, 2011 1870 1898 1841 1851 0 -23.21(-1.24%)
Aug 31, 2011 1880 1911 1846 1875 0 +7.14(+0.38%)
Aug 30, 2011 1847 1885 1823 1867 0 +12.19(+0.66%)
Aug 29, 2011 1803 1859 1796 1855 0 +71.76(+4.02%)
Aug 26, 2011 1722 1802 1701 1784 0 +44.12(+2.54%)
Aug 25, 2011 1772 1785 1722 1739 0 -24.81(-1.41%)
Aug 24, 2011 1714 1776 1699 1764 0 +44.19(+2.57%)
Aug 23, 2011 1670 1725 1652 1720 0 +55.77(+3.35%)
Aug 22, 2011 1701 1714 1650 1664 0 -0.71(-0.04%)
Aug 19, 2011 1670 1732 1648 1665 0 -30.23(-1.78%)
Aug 18, 2011 1741 1752 1670 1695 0 -99.74(-5.56%)
Aug 17, 2011 1839 1851 1782 1795 0 -31.68(-1.73%)
Aug 16, 2011 1835 1854 1807 1827 0 -32.14(-1.73%)
Aug 15, 2011 1825 1863 1808 1859 0 +49.40(+2.73%)
Aug 12, 2011 1794 1829 1759 1809 0 +22.79(+1.28%)
Aug 11, 2011 1721 1811 1703 1787 0 +71.17(+4.15%)
Aug 10, 2011 1714 1775 1689 1715 0 -43.14(-2.45%)
Aug 09, 2011 1745 1770 1651 1759 0 +96.04(+5.78%)
Aug 08, 2011 1744 1783 1646 1662 0 -151.79(-8.37%)
Aug 05, 2011 1818 1854 1764 1814 0 +14.22(+0.79%)
Aug 04, 2011 1923 1940 1783 1800 0 -148.40(-7.62%)
Aug 03, 2011 1924 1974 1892 1948 0 +24.16(+1.26%)
Aug 02, 2011 1983 2008 1918 1924 0 -76.78(-3.84%)
Aug 01, 2011 2034 2056 1976 2001 0 -27.49(-1.36%)
Jul 29, 2011 2006 2061 1983 2029 0 +3.91(+0.19%)
Jul 28, 2011 2052 2077 2016 2025 0 -28.73(-1.40%)
Jul 27, 2011 2086 2110 2031 2053 0 -3.24(-0.16%)
Jul 26, 2011 2077 2086 2044 2057 0 -26.91(-1.29%)
Jul 25, 2011 2071 2102 2057 2084 0 -10.07(-0.48%)
Jul 22, 2011 2094 2103 2081 2094 0 -3.22(-0.15%)
Jul 21, 2011 2091 2117 2071 2097 0 +16.78(+0.81%)
Jul 20, 2011 2093 2103 2058 2080 0 -10.31(-0.49%)
Jul 19, 2011 2061 2100 2054 2090 0 +37.68(+1.84%)
Jul 18, 2011 2068 2077 2035 2053 0 -25.49(-1.23%)
Jul 15, 2011 2081 2092 2052 2078 0 +4.90(+0.24%)
Jul 14, 2011 2104 2117 2060 2073 0 -27.21(-1.30%)
Jul 13, 2011 2108 2134 2088 2100 0 +5.34(+0.25%)
Jul 12, 2011 2111 2124 2090 2095 0 -25.11(-1.18%)
Jul 11, 2011 2137 2154 2109 2120 0 -47.39(-2.19%)
Jul 08, 2011 2155 2175 2130 2168 0 -17.33(-0.79%)
Jul 07, 2011 2186 2213 2172 2185 0 +12.55(+0.58%)
Jul 06, 2011 2166 2182 2145 2172 0 +3.99(+0.18%)
Jul 05, 2011 2166 2186 2150 2168 0 +2.14(+0.10%)
Jul 01, 2011 2166 2166 2166 0 +25.57(+1.19%)
Jun 30, 2011 2130 2161 2117 2141 0 +15.51(+0.73%)
Jun 29, 2011 2127 2149 2106 2125 0 +9.72(+0.46%)
Jun 28, 2011 2095 2123 2084 2115 0 +26.74(+1.28%)
Jun 27, 2011 2074 2099 2061 2089 0 +14.23(+0.69%)
Jun 24, 2011 2108 2121 2062 2075 0 -32.16(-1.53%)
Jun 23, 2011 2068 2113 2040 2107 0 +14.43(+0.69%)
Jun 22, 2011 2121 2139 2087 2092 0 -35.07(-1.65%)
Jun 21, 2011 2112 2148 2107 2127 0 +22.89(+1.09%)
Jun 20, 2011 2098 2111 2089 2104 0 +33.80(+1.63%)
Jun 17, 2011 2051 2090 2035 2071 0 +35.12(+1.73%)
Jun 16, 2011 2030 2055 2009 2036 0 +2.73(+0.13%)
Jun 15, 2011 2060 2073 2023 2033 0 -47.01(-2.26%)
Jun 14, 2011 2044 2090 2039 2080 0 +53.48(+2.64%)
Jun 13, 2011 2033 2058 2010 2026 0 -8.28(-0.41%)
Jun 10, 2011 2063 2074 2019 2035 0 -40.23(-1.94%)
Jun 09, 2011 2023 2092 2014 2075 0 +57.67(+2.86%)
Jun 08, 2011 2041 2058 2010 2017 0 -27.00(-1.32%)
Jun 07, 2011 2053 2073 2029 2044 0 -2.50(-0.12%)
Jun 06, 2011 2075 2086 2040 2047 0 -34.00(-1.63%)
Jun 03, 2011 2088 2109 2066 2081 0 -43.67(-2.06%)
May 24, 2011 2131 2143 2109 2124 0 -2.56(-0.12%)
May 23, 2011 2135 2147 2115 2127 0 -38.95(-1.80%)
May 20, 2011 2196 2201 2154 2166 0 -35.63(-1.62%)
May 19, 2011 2194 2217 2178 2201 0 +19.79(+0.91%)
May 18, 2011 2163 2193 2153 2182 0 +19.17(+0.89%)
May 17, 2011 2149 2178 2134 2162 0 +6.41(+0.30%)
May 16, 2011 2168 2189 2148 2156 0 -24.95(-1.14%)
May 13, 2011 2198 2210 2171 2181 0 -14.26(-0.65%)
May 12, 2011 2173 2203 2157 2195 0 +15.35(+0.70%)
May 11, 2011 2183 2210 2151 2180 0 -6.69(-0.31%)
May 10, 2011 2156 2202 2149 2187 0 +37.44(+1.74%)
May 09, 2011 2140 2167 2121 2149 0 +4.28(+0.20%)
May 06, 2011 2149 2167 2123 2145 0 +17.63(+0.83%)
May 05, 2011 2126 2165 2095 2127 0 -14.27(-0.67%)
May 04, 2011 2154 2170 2124 2142 0 -13.33(-0.62%)
May 03, 2011 2160 2179 2135 2155 0 -5.28(-0.24%)
May 02, 2011 2157 2167 2151 2160 0 -23.39(-1.07%)
Apr 29, 2011 2158 2207 2146 2184 0 +29.16(+1.35%)
Apr 28, 2011 2135 2167 2125 2154 0 +2.59(+0.12%)
Apr 27, 2011 2140 2158 2118 2152 0 +17.95(+0.84%)
Apr 26, 2011 2118 2151 2108 2134 0 +22.50(+1.07%)
Apr 25, 2011 2121 2130 2093 2111 0 -10.63(-0.50%)
Apr 21, 2011 2102 2130 2079 2122 0 +45.04(+2.17%)
Apr 20, 2011 2074 2098 2060 2077 0 +31.36(+1.53%)
Apr 19, 2011 2043 2056 2026 2046 0 +7.36(+0.36%)
Apr 18, 2011 2030 2046 2011 2038 0 -14.62(-0.71%)
Apr 15, 2011 2052 2064 2021 2053 0 +5.59(+0.27%)
Apr 14, 2011 2032 2058 2016 2047 0 +1.28(+0.06%)
Apr 13, 2011 2050 2064 2027 2046 0 +2.65(+0.13%)
Apr 12, 2011 2043 2067 2022 2043 0 -12.92(-0.63%)
Apr 11, 2011 2068 2083 2043 2056 0 -4.41(-0.21%)
Apr 08, 2011 2083 2110 2048 2061 0 +25.60(+1.26%)
Apr 07, 2011 2040 2055 2016 2035 0 -4.17(-0.20%)
Apr 06, 2011 2054 2067 2021 2039 0 -0.19(-0.01%)
Apr 05, 2011 2024 2054 2011 2039 0 +9.29(+0.46%)
Apr 04, 2011 2034 2047 2012 2030 0 -0.56(-0.03%)
Apr 01, 2011 2017 2055 2002 2031 0 +23.08(+1.15%)
Mar 31, 2011 1994 2020 1979 2008 0 +12.55(+0.63%)
Mar 30, 2011 1983 1998 1978 1995 0 +30.25(+1.54%)
Mar 29, 2011 1949 1972 1937 1965 0 +11.71(+0.60%)
Mar 28, 2011 1971 1981 1948 1953 0 -13.79(-0.70%)
Mar 25, 2011 1961 1983 1950 1967 0 +11.84(+0.61%)
Mar 24, 2011 1955 1966 1935 1955 0 +8.01(+0.41%)
Mar 23, 2011 1949 1965 1921 1947 0 -5.37(-0.28%)
Mar 22, 2011 1968 1980 1944 1952 0 -15.66(-0.80%)
Mar 21, 2011 1964 1977 1951 1968 0 +41.68(+2.16%)
Mar 18, 2011 1930 1939 1905 1926 0 +16.33(+0.85%)
Mar 17, 2011 1935 1951 1900 1910 0 +1.22(+0.06%)
Mar 16, 2011 1928 1948 1894 1909 0 -25.01(-1.29%)
Mar 15, 2011 1925 1951 1912 1934 0 -9.14(-0.47%)
Mar 14, 2011 1940 1959 1911 1943 0 -9.61(-0.49%)
Mar 11, 2011 1944 1969 1923 1953 0 -0.28(-0.01%)
Mar 10, 2011 1979 1987 1943 1953 0 -49.10(-2.45%)
Mar 09, 2011 1995 2018 1971 2002 0 +5.56(+0.28%)
Mar 08, 2011 1965 2012 1951 1996 0 +30.53(+1.55%)
Mar 07, 2011 1973 1992 1944 1966 0 -5.23(-0.27%)
Mar 04, 2011 1986 1994 1947 1971 0 -13.93(-0.70%)
Mar 03, 2011 1968 1998 1960 1985 0 +33.01(+1.69%)
Mar 02, 2011 1920 1961 1914 1952 0 +24.80(+1.29%)
Mar 01, 2011 1968 1980 1922 1927 0 -33.72(-1.72%)
Feb 28, 2011 1969 1978 1938 1961 0 -0.25(-0.01%)
Feb 25, 2011 1926 1967 1917 1961 0 +41.41(+2.16%)
Feb 24, 2011 1917 1941 1898 1920 0 -0.64(-0.03%)
Feb 23, 2011 1957 1971 1896 1920 0 -41.24(-2.10%)
Feb 22, 2011 1956 1991 1934 1962 0 -37.80(-1.89%)
Feb 18, 2011 1999 1999 1999 0 +7.60(+0.38%)
Feb 17, 2011 1955 2000 1949 1992 0 +32.39(+1.65%)
Feb 16, 2011 1943 1973 1934 1959 0 +25.03(+1.29%)
Feb 15, 2011 1943 1957 1922 1934 0 -16.26(-0.83%)
Feb 14, 2011 1962 1976 1940 1951 0 -16.57(-0.84%)
Feb 11, 2011 1933 1974 1926 1967 0 +18.83(+0.97%)
Feb 10, 2011 1928 1962 1917 1948 0 +10.29(+0.53%)
Feb 09, 2011 1936 1953 1919 1938 0 -4.91(-0.25%)
Feb 08, 2011 1934 1953 1923 1943 0 +7.48(+0.39%)
Feb 07, 2011 1931 1951 1914 1936 0 +5.16(+0.27%)
Feb 04, 2011 1915 1955 1893 1930 0 +16.50(+0.86%)
Feb 03, 2011 1899 1928 1876 1914 0 +11.05(+0.58%)
Feb 02, 2011 1915 1929 1891 1903 0 -23.19(-1.20%)
Feb 01, 2011 1925 1944 1908 1926 0 +11.69(+0.61%)
Jan 31, 2011 1907 1939 1894 1914 0 +14.48(+0.76%)
Jan 28, 2011 1937 1946 1882 1900 0 -40.26(-2.08%)
Jan 27, 2011 1929 1951 1912 1940 0 +8.39(+0.43%)
Jan 26, 2011 1920 1944 1906 1932 0 +19.18(+1.00%)
Jan 25, 2011 1911 1932 1887 1913 0 +0.47(+0.02%)
Jan 24, 2011 1895 1926 1888 1912 0 +16.76(+0.88%)
Jan 21, 2011 1895 1921 1872 1895 0 +26.16(+1.40%)
Jan 20, 2011 1871 1893 1847 1869 0 -7.55(-0.40%)
Jan 19, 2011 1905 1913 1864 1877 0 -31.85(-1.67%)
Jan 18, 2011 1907 1921 1886 1909 0 +1.71(+0.09%)
Jan 14, 2011 1907 1907 1907 0 -0.61(-0.03%)
Jan 13, 2011 1916 1926 1897 1908 0 -13.98(-0.73%)
Jan 12, 2011 1914 1935 1901 1921 0 +17.88(+0.94%)
Jan 11, 2011 1911 1939 1885 1904 0 -7.15(-0.37%)
Jan 10, 2011 1890 1926 1856 1911 0 +2.60(+0.14%)
Jan 07, 2011 1919 1934 1887 1908 0 -10.34(-0.54%)
Jan 06, 2011 1901 1938 1882 1918 0 +18.93(+1.00%)
Jan 05, 2011 1878 1907 1872 1900 0 +13.89(+0.74%)
Jan 04, 2011 1902 1910 1870 1886 0 -15.53(-0.82%)
Jan 03, 2011 1884 1910 1875 1901 0 +32.06(+1.72%)
Dec 31, 2010 1883 1891 1862 1869 0 -17.05(-0.90%)
Dec 30, 2010 1892 1906 1881 1886 0 -12.98(-0.68%)
Dec 29, 2010 1897 1911 1883 1899 0 +4.09(+0.22%)
Dec 28, 2010 1899 1907 1882 1895 0 -1.45(-0.08%)
Dec 27, 2010 1879 1904 1869 1897 0 +12.55(+0.67%)
Dec 23, 2010 1895 1902 1874 1884 0 -9.69(-0.51%)
Dec 22, 2010 1897 1907 1885 1894 0 +0.08(+0.00%)
Dec 21, 2010 1900 1910 1875 1894 0 +2.05(+0.11%)
Dec 20, 2010 1890 1910 1876 1892 0 +5.68(+0.30%)
Dec 17, 2010 1868 1901 1853 1886 0 +15.37(+0.82%)
Dec 16, 2010 1848 1882 1840 1870 0 +25.25(+1.37%)
Dec 15, 2010 1854 1875 1835 1845 0 -17.32(-0.93%)
Dec 14, 2010 1881 1889 1852 1863 0 -21.98(-1.17%)
Dec 10, 2010 1874 1894 1861 1885 0 +15.01(+0.80%)
Dec 09, 2010 1862 1892 1850 1870 0 +16.67(+0.90%)
Dec 08, 2010 1866 1877 1834 1853 0 +3.74(+0.20%)
Dec 07, 2010 1862 1880 1841 1849 0 +0.85(+0.05%)
Dec 06, 2010 1831 1861 1821 1848 0 +11.15(+0.61%)
Dec 03, 2010 1819 1846 1803 1837 0 +2.29(+0.12%)
Dec 02, 2010 1807 1848 1799 1835 0 +29.25(+1.62%)
Dec 01, 2010 1790 1829 1782 1806 0 +40.23(+2.28%)
Nov 30, 2010 1750 1785 1737 1765 0 -6.07(-0.34%)
Nov 29, 2010 1760 1785 1738 1771 0 -0.61(-0.03%)
Nov 26, 2010 1767 1784 1754 1772 0 -7.61(-0.43%)
Nov 24, 2010 1761 1780 1780 1780 0 +23.68(+1.35%)
Nov 23, 2010 1764 1774 1734 1756 0 -32.93(-1.84%)
Nov 22, 2010 1772 1795 1757 1789 0 +7.66(+0.43%)
Nov 19, 2010 1757 1786 1745 1781 0 +22.64(+1.29%)
Nov 18, 2010 1745 1774 1732 1759 0 +32.88(+1.91%)
Nov 17, 2010 1721 1741 1701 1726 0 +15.08(+0.88%)
Nov 16, 2010 1714 1735 1682 1711 0 -15.39(-0.89%)
Nov 15, 2010 1729 1756 1713 1726 0 -14.72(-0.85%)
Nov 12, 2010 1685 1779 1664 1741 0 +40.52(+2.38%)
Nov 11, 2010 1681 1706 1674 1700 0 +4.07(+0.24%)
Nov 10, 2010 1681 1701 1667 1696 0 +11.56(+0.69%)
Nov 09, 2010 1702 1707 1674 1685 0 -18.64(-1.09%)
Nov 08, 2010 1689 1710 1676 1703 0 +1.65(+0.10%)
Nov 05, 2010 1700 1716 1683 1702 0 -0.31(-0.02%)
Nov 04, 2010 1690 1713 1677 1702 0 +35.69(+2.14%)
Nov 03, 2010 1674 1684 1643 1666 0 -7.29(-0.44%)
Nov 02, 2010 1665 1684 1651 1674 0 +16.27(+0.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Terms of Service Privacy Policy
© Copyright 2000-2019 Clarke Broadcasting Corporation. All rights reserved.
Feedback