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 (%)
Apr 30, 2010 1809 1825 1751 1753 0 -54.46(-3.01%)
Apr 29, 2010 1796 1828 1779 1808 0 +25.09(+1.41%)
Apr 28, 2010 1786 1806 1756 1783 0 +3.04(+0.17%)
Apr 27, 2010 1827 1839 1768 1780 0 -34.57(-1.91%)
Apr 26, 2010 1815 1841 1795 1814 0 +3.54(+0.20%)
Apr 23, 2010 1810 1834 1788 1811 0 +4.55(+0.25%)
Apr 22, 2010 1758 1815 1746 1806 0 +43.51(+2.47%)
Apr 21, 2010 1743 1774 1721 1763 0 +47.90(+2.79%)
Apr 20, 2010 1691 1721 1685 1715 0 +34.03(+2.02%)
Apr 19, 2010 1676 1696 1651 1681 0 -3.07(-0.18%)
Apr 16, 2010 1700 1712 1661 1684 0 -21.86(-1.28%)
Apr 15, 2010 1702 1724 1684 1706 0 +2.28(+0.13%)
Apr 14, 2010 1690 1709 1677 1703 0 +19.14(+1.14%)
Apr 13, 2010 1681 1705 1667 1684 0 +7.04(+0.42%)
Apr 12, 2010 1669 1685 1657 1677 0 +10.51(+0.63%)
Apr 09, 2010 1645 1675 1633 1667 0 +20.97(+1.27%)
Apr 08, 2010 1631 1653 1610 1646 0 +9.16(+0.56%)
Apr 07, 2010 1653 1660 1624 1637 0 -20.60(-1.24%)
Apr 06, 2010 1650 1663 1638 1657 0 +11.84(+0.72%)
Apr 05, 2010 1633 1663 1627 1645 0 +19.72(+1.21%)
Apr 01, 2010 1626 1626 1626 0 +26.10(+1.63%)
Mar 31, 2010 1612 1625 1589 1600 0 -18.86(-1.17%)
Mar 30, 2010 1622 1637 1599 1618 0 -1.20(-0.07%)
Mar 29, 2010 1617 1633 1602 1620 0 +11.18(+0.70%)
Mar 26, 2010 1614 1626 1594 1608 0 +0.05(+0.00%)
Mar 25, 2010 1621 1641 1601 1608 0 -2.29(-0.14%)
Mar 24, 2010 1626 1633 1602 1611 0 -20.91(-1.28%)
Mar 23, 2010 1610 1638 1601 1632 0 +23.71(+1.47%)
Mar 22, 2010 1580 1615 1566 1608 0 +18.24(+1.15%)
Mar 19, 2010 1634 1641 1584 1590 0 -34.44(-2.12%)
Mar 18, 2010 1623 1640 1612 1624 0 -2.16(-0.13%)
Mar 17, 2010 1628 1644 1613 1626 0 +6.40(+0.40%)
Mar 16, 2010 1586 1627 1592 1620 0 +18.97(+1.19%)
Mar 15, 2010 1588 1607 1579 1601 0 +5.73(+0.36%)
Mar 12, 2010 1598 1611 1572 1595 0 -3.90(-0.24%)
Mar 11, 2010 1592 1607 1577 1599 0 -6.31(-0.39%)
Mar 10, 2010 1577 1615 1565 1605 0 +29.27(+1.86%)
Mar 09, 2010 1561 1588 1550 1576 0 +11.71(+0.75%)
Mar 08, 2010 1563 1579 1549 1564 0 +5.65(+0.36%)
Mar 05, 2010 1531 1565 1519 1559 0 +37.82(+2.49%)
Mar 04, 2010 1518 1534 1498 1521 0 +4.19(+0.28%)
Mar 03, 2010 1481 1531 1491 1517 0 +28.18(+1.89%)
Mar 02, 2010 1483 1503 1470 1488 0 +13.42(+0.91%)
Mar 01, 2010 1450 1488 1445 1475 0 +30.12(+2.08%)
Feb 26, 2010 1439 1456 1425 1445 0 +2.27(+0.16%)
Feb 25, 2010 1417 1447 1407 1443 0 +4.42(+0.31%)
Feb 24, 2010 1418 1448 1414 1438 0 +10.28(+0.72%)
Feb 23, 2010 1446 1452 1415 1428 0 -20.62(-1.42%)
Feb 22, 2010 1454 1461 1438 1449 0 -3.09(-0.21%)
Feb 19, 2010 1445 1468 1431 1452 0 +2.94(+0.20%)
Feb 18, 2010 1429 1454 1422 1449 0 +13.92(+0.97%)
Feb 17, 2010 1399 1442 1405 1435 0 +23.37(+1.66%)
Feb 16, 2010 1360 1416 1374 1411 0 +38.93(+2.84%)
Feb 12, 2010 1373 1373 1373 0 +14.01(+1.03%)
Feb 11, 2010 1317 1366 1321 1359 0 +15.34(+1.14%)
Feb 10, 2010 1330 1367 1327 1343 0 -12.31(-0.91%)
Feb 09, 2010 1330 1371 1330 1355 0 +16.21(+1.21%)
Feb 08, 2010 1343 1364 1324 1339 0 -4.70(-0.35%)
Feb 05, 2010 1348 1362 1310 1344 0 -23.33(-1.71%)
Feb 04, 2010 1371 1406 1363 1367 0 -44.72(-3.17%)
Feb 03, 2010 1410 1428 1391 1412 0 -10.03(-0.71%)
Feb 02, 2010 1356 1432 1377 1422 0 +47.51(+3.46%)
Feb 01, 2010 1362 1390 1347 1375 0 +20.65(+1.53%)
Jan 29, 2010 1395 1409 1348 1354 0 -53.55(-3.80%)
Jan 28, 2010 1405 1428 1389 1407 0 +1.32(+0.09%)
Jan 27, 2010 1398 1413 1377 1406 0 -2.93(-0.21%)
Jan 26, 2010 1406 1425 1396 1409 0 -5.07(-0.36%)
Jan 25, 2010 1416 1429 1393 1414 0 +6.61(+0.47%)
Jan 22, 2010 1392 1438 1398 1408 0 -16.59(-1.16%)
Jan 21, 2010 1442 1459 1412 1424 0 -20.14(-1.39%)
Jan 20, 2010 1417 1455 1427 1444 0 -14.91(-1.02%)
Jan 19, 2010 1439 1466 1428 1459 0 +14.20(+0.98%)
Jan 15, 2010 1445 1445 1445 0 -12.00(-0.82%)
Jan 14, 2010 1428 1476 1442 1457 0 -10.08(-0.69%)
Jan 13, 2010 1451 1476 1439 1467 0 +20.73(+1.43%)
Jan 12, 2010 1452 1465 1433 1446 0 -18.62(-1.27%)
Jan 11, 2010 1468 1481 1448 1465 0 +2.44(+0.17%)
Jan 08, 2010 1432 1471 1441 1462 0 +5.66(+0.39%)
Jan 07, 2010 1408 1470 1424 1457 0 +20.00(+1.39%)
Jan 06, 2010 1428 1454 1415 1437 0 +22.96(+1.62%)
Jan 05, 2010 1408 1431 1387 1414 0 +7.73(+0.55%)
Jan 04, 2010 1408 1425 1393 1406 0 +11.58(+0.83%)
Dec 31, 2009 1395 1395 1395 0 -14.24(-1.01%)
Dec 30, 2009 1404 1423 1391 1409 0 -4.23(-0.30%)
Dec 29, 2009 1410 1422 1402 1413 0 +7.29(+0.52%)
Dec 28, 2009 1407 1419 1392 1406 0 -0.36(-0.03%)
Dec 24, 2009 1397 1411 1391 1406 0 +6.46(+0.46%)
Dec 23, 2009 1380 1408 1369 1400 0 +23.42(+1.70%)
Dec 22, 2009 1357 1386 1346 1376 0 +26.62(+1.97%)
Dec 21, 2009 1336 1362 1327 1350 0 +18.63(+1.40%)
Dec 18, 2009 1341 1345 1308 1331 0 -2.83(-0.21%)
Dec 17, 2009 1333 1351 1323 1334 0 -16.80(-1.24%)
Dec 16, 2009 1306 1362 1331 1351 0 +14.93(+1.12%)
Dec 15, 2009 1302 1354 1325 1336 0 -15.42(-1.14%)
Dec 14, 2009 1346 1357 1337 1351 0 +9.16(+0.68%)
Dec 11, 2009 1321 1350 1309 1342 0 +27.15(+2.06%)
Dec 10, 2009 1325 1336 1304 1315 0 -0.97(-0.07%)
Dec 09, 2009 1309 1323 1293 1316 0 +8.74(+0.67%)
Dec 08, 2009 1309 1323 1290 1307 0 -22.42(-1.69%)
Dec 07, 2009 1337 1348 1318 1329 0 -7.60(-0.57%)
Dec 04, 2009 1330 1352 1313 1337 0 +27.97(+2.14%)
Dec 03, 2009 1318 1336 1304 1309 0 -8.36(-0.63%)
Dec 02, 2009 1263 1331 1294 1317 0 +15.76(+1.21%)
Dec 01, 2009 1291 1319 1278 1302 0 +23.83(+1.86%)
Nov 30, 2009 1239 1287 1249 1278 0 -0.59(-0.05%)
Nov 27, 2009 1216 1294 1256 1278 0 -27.66(-2.12%)
Nov 25, 2009 1306 1306 1306 0 +10.45(+0.81%)
Nov 24, 2009 1261 1310 1274 1296 0 +3.03(+0.23%)
Nov 23, 2009 1285 1317 1277 1293 0 +22.67(+1.79%)
Nov 20, 2009 1265 1283 1247 1270 0 -0.94(-0.07%)
Nov 19, 2009 1253 1299 1251 1271 0 -33.53(-2.57%)
Nov 18, 2009 1295 1319 1276 1304 0 +1.79(+0.14%)
Nov 17, 2009 1264 1315 1282 1303 0 -6.92(-0.53%)
Nov 16, 2009 1258 1330 1290 1310 0 +18.41(+1.43%)
Nov 13, 2009 1289 1306 1274 1291 0 -3.46(-0.27%)
Nov 12, 2009 1317 1331 1289 1295 0 -26.20(-1.98%)
Nov 11, 2009 1327 1336 1308 1321 0 +9.03(+0.69%)
Nov 10, 2009 1301 1325 1292 1312 0 +6.70(+0.51%)
Nov 09, 2009 1293 1317 1282 1305 0 +24.73(+1.93%)
Nov 06, 2009 1278 1299 1263 1280 0 +3.93(+0.31%)
Nov 05, 2009 1250 1285 1242 1276 0 +34.62(+2.79%)
Nov 04, 2009 1268 1281 1236 1242 0 -18.24(-1.45%)
Nov 03, 2009 1240 1270 1230 1260 0 +11.15(+0.89%)
Nov 02, 2009 1264 1284 1229 1249 0 -8.61(-0.68%)
Oct 30, 2009 1290 1298 1241 1257 0 -39.67(-3.06%)
Oct 29, 2009 1274 1308 1262 1297 0 +35.86(+2.84%)
Oct 28, 2009 1321 1328 1253 1261 0 -65.77(-4.96%)
Oct 27, 2009 1346 1361 1315 1327 0 -18.00(-1.34%)
Oct 26, 2009 1389 1418 1335 1345 0 -44.63(-3.21%)
Oct 23, 2009 1398 1407 1378 1390 0 +13.74(+1.00%)
Oct 22, 2009 1343 1394 1325 1376 0 +26.72(+1.98%)
Oct 21, 2009 1326 1404 1345 1349 0 -19.90(-1.45%)
Oct 20, 2009 1358 1378 1353 1369 0 -32.03(-2.29%)
Oct 19, 2009 1349 1418 1373 1401 0 +14.87(+1.07%)
Oct 16, 2009 1353 1406 1362 1386 0 +2.07(+0.15%)
Oct 15, 2009 1336 1398 1365 1384 0 +0.26(+0.02%)
Oct 14, 2009 1337 1398 1364 1384 0 +19.99(+1.47%)
Oct 13, 2009 1311 1372 1339 1364 0 +9.65(+0.71%)
Oct 12, 2009 1365 1376 1344 1354 0 +15.50(+1.16%)
Oct 09, 2009 1338 1350 1318 1339 0 -0.76(-0.06%)
Oct 08, 2009 1329 1360 1313 1340 0 +24.51(+1.86%)
Oct 07, 2009 1318 1336 1297 1315 0 +3.89(+0.30%)
Oct 06, 2009 1297 1328 1288 1311 0 +22.00(+1.71%)
Oct 05, 2009 1269 1297 1256 1289 0 +27.57(+2.19%)
Oct 02, 2009 1256 1278 1229 1262 0 -7.84(-0.62%)
Oct 01, 2009 1329 1334 1263 1269 0 -63.86(-4.79%)
Sep 30, 2009 1356 1367 1304 1333 0 -18.31(-1.35%)
Sep 29, 2009 1296 1371 1325 1352 0 +19.69(+1.48%)
Sep 28, 2009 1306 1341 1299 1332 0 +28.76(+2.21%)
Sep 25, 2009 1270 1325 1291 1303 0 -10.36(-0.79%)
Sep 24, 2009 1309 1356 1298 1314 0 -29.38(-2.19%)
Sep 23, 2009 1336 1379 1338 1343 0 -27.78(-2.03%)
Sep 22, 2009 1372 1388 1353 1371 0 +6.69(+0.49%)
Sep 21, 2009 1374 1387 1347 1364 0 -20.72(-1.50%)
Sep 18, 2009 1361 1410 1345 1385 0 +33.66(+2.49%)
Sep 17, 2009 1325 1380 1336 1351 0 -1.36(-0.10%)
Sep 16, 2009 1297 1375 1316 1352 0 +45.02(+3.44%)
Sep 15, 2009 1263 1316 1282 1307 0 +4.62(+0.35%)
Sep 14, 2009 1236 1307 1260 1303 0 +14.96(+1.16%)
Sep 11, 2009 1250 1305 1266 1288 0 +2.10(+0.16%)
Sep 10, 2009 1225 1295 1248 1286 0 +21.63(+1.71%)
Sep 09, 2009 1202 1275 1233 1264 0 +23.58(+1.90%)
Sep 08, 2009 1230 1252 1216 1240 0 +19.15(+1.57%)
Sep 04, 2009 1221 1221 1221 0 +22.75(+1.90%)
Sep 03, 2009 1199 1209 1170 1199 0 +2.60(+0.22%)
Sep 02, 2009 1201 1216 1184 1196 0 -10.59(-0.88%)
Sep 01, 2009 1228 1261 1199 1207 0 -27.32(-2.21%)
Aug 31, 2009 1202 1256 1218 1234 0 -21.21(-1.69%)
Aug 28, 2009 1272 1286 1239 1255 0 -5.26(-0.42%)
Aug 27, 2009 1261 1270 1229 1260 0 -4.11(-0.33%)
Aug 26, 2009 1263 1289 1246 1264 0 -0.49(-0.04%)
Aug 25, 2009 1208 1286 1243 1265 0 +22.75(+1.83%)
Aug 24, 2009 1256 1277 1229 1242 0 -12.47(-0.99%)
Aug 21, 2009 1185 1268 1219 1255 0 +36.48(+2.99%)
Aug 20, 2009 1158 1230 1193 1218 0 +15.72(+1.31%)
Aug 19, 2009 1136 1212 1172 1202 0 +15.33(+1.29%)
Aug 18, 2009 1175 1199 1164 1187 0 +16.00(+1.37%)
Aug 17, 2009 1183 1193 1160 1171 0 -32.86(-2.73%)
Aug 14, 2009 1226 1233 1187 1204 0 -22.18(-1.81%)
Aug 13, 2009 1235 1243 1203 1226 0 +1.49(+0.12%)
Aug 12, 2009 1202 1244 1197 1225 0 +23.78(+1.98%)
Aug 11, 2009 1206 1216 1183 1201 0 -16.50(-1.36%)
Aug 10, 2009 1166 1229 1196 1217 0 -4.09(-0.33%)
Aug 07, 2009 1217 1238 1200 1222 0 +23.21(+1.94%)
Aug 06, 2009 1217 1231 1186 1198 0 -13.33(-1.10%)
Aug 05, 2009 1226 1237 1187 1212 0 -11.16(-0.91%)
Aug 04, 2009 1210 1235 1193 1223 0 +8.00(+0.66%)
Aug 03, 2009 1188 1223 1174 1215 0 +30.70(+2.59%)
Jul 31, 2009 1162 1199 1155 1184 0 +17.56(+1.51%)
Jul 30, 2009 1162 1189 1149 1167 0 +13.32(+1.16%)
Jul 29, 2009 1151 1170 1138 1153 0 -5.29(-0.46%)
Jul 28, 2009 1144 1166 1133 1159 0 +10.10(+0.88%)
Jul 27, 2009 1143 1164 1128 1148 0 -3.86(-0.33%)
Jul 24, 2009 1135 1160 1113 1152 0 -2.69(-0.23%)
Jul 23, 2009 1098 1166 1097 1155 0 +53.31(+4.84%)
Jul 22, 2009 1094 1121 1080 1102 0 +1.39(+0.13%)
Jul 21, 2009 1108 1119 1079 1100 0 +43.77(+4.14%)
Jun 26, 2009 1047 1067 1033 1056 0 +8.61(+0.82%)
Jun 25, 2009 1035 1054 1030 1048 0 +31.80(+3.13%)
Jun 24, 2009 1008 1037 991.36 1016 0 +14.65(+1.46%)
Jun 23, 2009 1002 1024 981.32 1001 0 -0.79(-0.08%)
Jun 22, 2009 1037 1046 994.61 1002 0 -42.58(-4.08%)
Jun 19, 2009 1049 1066 1029 1045 0 +23.10(+2.26%)
Jun 18, 2009 1031 1042 999.18 1022 0 -5.88(-0.57%)
Jun 17, 2009 1026 1048 1002 1028 0 +0.76(+0.07%)
Jun 16, 2009 1066 1075 1020 1027 0 -38.49(-3.61%)
Jun 15, 2009 1070 1077 1046 1065 0 -16.62(-1.54%)
Jun 12, 2009 1087 1092 1059 1082 0 -4.01(-0.37%)
Jun 11, 2009 1089 1110 1071 1086 0 -5.85(-0.54%)
Jun 10, 2009 1103 1113 1070 1092 0 -3.71(-0.34%)
Jun 09, 2009 1091 1107 1071 1096 0 +6.18(+0.57%)
Jun 08, 2009 1088 1105 1075 1089 0 +6.44(+0.59%)
Jun 05, 2009 1080 1100 1059 1083 0 +11.44(+1.07%)
Jun 04, 2009 1068 1078 1041 1071 0 +6.50(+0.61%)
Jun 03, 2009 1071 1083 1046 1065 0 -13.14(-1.22%)
Jun 02, 2009 1073 1096 1057 1078 0 -2.12(-0.20%)
Jun 01, 2009 1040 1091 1031 1080 0 +56.92(+5.56%)
May 29, 2009 1010 1029 997.55 1023 0 +20.47(+2.04%)
May 28, 2009 1016 1026 969.35 1003 0 -4.91(-0.49%)
May 27, 2009 1040 1054 999.23 1008 0 -33.70(-3.24%)
May 26, 2009 992.78 1050 987.65 1041 0 +43.59(+4.37%)
May 25, 2009 1012 1025 986.16 997.84 0 +0.00(+0.00%)
May 22, 2009 1012 1025 986.16 997.84 0 -14.68(-1.45%)
May 21, 2009 1028 1043 991.68 1013 0 -39.34(-3.74%)
May 20, 2009 1063 1091 1041 1052 0 -1.01(-0.10%)
May 19, 2009 1068 1075 1040 1053 0 -12.95(-1.22%)
May 18, 2009 1046 1077 1034 1066 0 +27.24(+2.62%)
May 15, 2009 1046 1077 1025 1039 0 -10.92(-1.04%)
May 14, 2009 1049 1087 1022 1050 0 -2.65(-0.25%)
May 13, 2009 1085 1105 1043 1052 0 -55.91(-5.05%)
May 12, 2009 1156 1177 1088 1108 0 -44.13(-3.83%)
May 11, 2009 1174 1186 1142 1152 0 -43.56(-3.64%)
May 08, 2009 1170 1205 1151 1196 0 +46.05(+4.01%)
May 07, 2009 1202 1229 1135 1150 0 -48.14(-4.02%)
May 06, 2009 1206 1220 1149 1198 0 +0.48(+0.04%)
May 05, 2009 1177 1213 1168 1197 0 +12.29(+1.04%)
May 04, 2009 1170 1198 1155 1185 0 +42.62(+3.73%)
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