Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Home Furnishing Stores Sector (CIX: MSECTOR737 )

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, 2016 1854 1862 1833 1842 0 -5.51(-0.30%)
Oct 28, 2016 1837 1867 1830 1848 0 +10.01(+0.54%)
Oct 27, 2016 1857 1869 1829 1838 0 -18.33(-0.99%)
Oct 26, 2016 1849 1875 1843 1856 0 -5.33(-0.29%)
Oct 25, 2016 1860 1875 1848 1861 0 -15.79(-0.84%)
Oct 24, 2016 1869 1883 1857 1877 0 +19.48(+1.05%)
Oct 21, 2016 1842 1870 1839 1858 0 +5.54(+0.30%)
Oct 20, 2016 1850 1858 1830 1852 0 -0.85(-0.05%)
Oct 19, 2016 1852 1866 1840 1853 0 +3.41(+0.18%)
Oct 18, 2016 1867 1876 1840 1850 0 +0.65(+0.04%)
Oct 17, 2016 1876 1882 1843 1849 0 -31.11(-1.65%)
Oct 14, 2016 1923 1932 1876 1880 0 -27.16(-1.42%)
Oct 13, 2016 1923 1937 1896 1907 0 -32.34(-1.67%)
Oct 12, 2016 1936 1959 1932 1940 0 +6.24(+0.32%)
Oct 11, 2016 1986 1987 1925 1933 0 -52.28(-2.63%)
Oct 10, 2016 2004 2015 1980 1986 0 -13.21(-0.66%)
Oct 07, 2016 2022 2027 1991 1999 0 -32.30(-1.59%)
Oct 06, 2016 2034 2051 2006 2031 0 -5.70(-0.28%)
Oct 05, 2016 2020 2056 2011 2037 0 +28.36(+1.41%)
Oct 04, 2016 1987 2032 1977 2008 0 +66.12(+3.40%)
Sep 26, 2016 1985 1987 1933 1942 0 -45.84(-2.31%)
Sep 23, 2016 1986 2018 1981 1988 0 +0.11(+0.01%)
Sep 22, 2016 1992 2032 1971 1988 0 +20.20(+1.03%)
Sep 21, 2016 1963 1976 1935 1968 0 +6.23(+0.32%)
Sep 20, 2016 1981 1994 1955 1962 0 -13.70(-0.69%)
Sep 19, 2016 1983 1998 1960 1975 0 +6.17(+0.31%)
Sep 16, 2016 1950 1974 1940 1969 0 +8.28(+0.42%)
Sep 15, 2016 1937 1977 1926 1961 0 +14.37(+0.74%)
Sep 14, 2016 1962 1967 1916 1947 0 -17.47(-0.89%)
Sep 13, 2016 1966 1987 1950 1964 0 -22.78(-1.15%)
Sep 12, 2016 1955 1999 1941 1987 0 +24.69(+1.26%)
Sep 09, 2016 2060 2065 1961 1962 0 -101.09(-4.90%)
Sep 08, 2016 2069 2090 2048 2063 0 -29.01(-1.39%)
Sep 07, 2016 2074 2097 2059 2092 0 +14.12(+0.68%)
Sep 06, 2016 2087 2098 2063 2078 0 -8.18(-0.39%)
Sep 02, 2016 2086 2086 2086 2086 0 +10.42(+0.50%)
Sep 01, 2016 2100 2109 2058 2076 0 -23.95(-1.14%)
Aug 31, 2016 2100 2121 2083 2100 0 +3.14(+0.15%)
Aug 30, 2016 2092 2112 2078 2097 0 +9.47(+0.45%)
Aug 29, 2016 2078 2098 2061 2087 0 +13.48(+0.65%)
Aug 26, 2016 2123 2129 2059 2074 0 -58.97(-2.77%)
Aug 25, 2016 2105 2168 2090 2133 0 +28.13(+1.34%)
Aug 24, 2016 2110 2125 2090 2105 0 -1.93(-0.09%)
Aug 23, 2016 2077 2129 2065 2106 0 +36.25(+1.75%)
Aug 22, 2016 2073 2092 2041 2070 0 -12.77(-0.61%)
Aug 19, 2016 2076 2099 2054 2083 0 +0.18(+0.01%)
Aug 18, 2016 2064 2087 2036 2083 0 +20.52(+1.00%)
Aug 17, 2016 2090 2094 2040 2062 0 -37.49(-1.79%)
Aug 16, 2016 2120 2131 2088 2100 0 -32.62(-1.53%)
Aug 15, 2016 2121 2158 2117 2132 0 +12.83(+0.61%)
Aug 12, 2016 2085 2135 2074 2120 0 +27.03(+1.29%)
Aug 11, 2016 2043 2099 2033 2093 0 +70.02(+3.46%)
Aug 10, 2016 2058 2075 2018 2023 0 -33.62(-1.64%)
Aug 09, 2016 2078 2085 2051 2056 0 -28.32(-1.36%)
Aug 08, 2016 2080 2119 2076 2084 0 +11.95(+0.58%)
Aug 05, 2016 2023 2080 2017 2073 0 +59.97(+2.98%)
Aug 04, 2016 2024 2047 1997 2013 0 -13.12(-0.65%)
Aug 03, 2016 2001 2030 1938 2026 0 +3.08(+0.15%)
Aug 02, 2016 2088 2099 2016 2023 0 -59.39(-2.85%)
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.