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 (%)
Nov 29, 2019 1536 1558 1501 1508 0 -31.33(-2.04%)
Nov 27, 2019 1554 1570 1522 1539 0 -2.37(-0.15%)
Nov 26, 2019 1482 1549 1470 1542 0 +72.42(+4.93%)
Nov 25, 2019 1418 1477 1412 1469 0 +57.34(+4.06%)
Nov 22, 2019 1394 1418 1371 1412 0 -10.79(-0.76%)
Nov 21, 2019 1430 1451 1415 1423 0 -5.79(-0.41%)
Nov 20, 2019 1452 1465 1410 1429 0 -27.15(-1.87%)
Nov 19, 2019 1517 1519 1448 1456 0 -73.11(-4.78%)
Nov 18, 2019 1540 1557 1508 1529 0 -5.57(-0.36%)
Nov 15, 2019 1537 1561 1510 1534 0 +9.99(+0.66%)
Nov 14, 2019 1471 1550 1465 1524 0 +47.58(+3.22%)
Nov 13, 2019 1457 1488 1450 1477 0 +9.93(+0.68%)
Nov 12, 2019 1486 1495 1455 1467 0 -17.87(-1.20%)
Nov 11, 2019 1456 1495 1437 1485 0 +23.15(+1.58%)
Nov 08, 2019 1464 1476 1429 1462 0 -10.99(-0.75%)
Nov 07, 2019 1479 1508 1453 1473 0 +5.77(+0.39%)
Nov 06, 2019 1460 1475 1440 1467 0 +8.64(+0.59%)
Nov 05, 2019 1451 1489 1433 1458 0 +18.94(+1.32%)
Nov 04, 2019 1430 1451 1411 1439 0 +31.21(+2.22%)
Nov 01, 2019 1415 1449 1394 1408 0 +1.50(+0.11%)
Oct 31, 2019 1423 1432 1385 1406 0 -34.34(-2.38%)
Oct 30, 2019 1466 1473 1427 1441 0 -31.54(-2.14%)
Oct 29, 2019 1469 1493 1447 1472 0 -0.67(-0.05%)
Oct 28, 2019 1487 1507 1461 1473 0 -4.52(-0.31%)
Oct 25, 2019 1449 1502 1439 1478 0 +19.80(+1.36%)
Oct 24, 2019 1473 1485 1438 1458 0 -24.06(-1.62%)
Oct 23, 2019 1497 1515 1461 1482 0 -16.71(-1.12%)
Oct 22, 2019 1476 1511 1459 1499 0 +25.42(+1.73%)
Oct 21, 2019 1457 1497 1450 1473 0 +25.02(+1.73%)
Oct 18, 2019 1457 1467 1430 1448 0 -19.50(-1.33%)
Oct 17, 2019 1467 1488 1449 1468 0 +9.91(+0.68%)
Oct 16, 2019 1448 1488 1438 1458 0 +7.62(+0.53%)
Oct 15, 2019 1444 1474 1414 1450 0 +19.68(+1.38%)
Oct 14, 2019 1459 1460 1411 1430 0 -30.26(-2.07%)
Oct 11, 2019 1413 1481 1403 1461 0 +72.59(+5.23%)
Oct 10, 2019 1380 1414 1364 1388 0 +65.61(+4.96%)
Oct 09, 2019 1310 1331 1291 1322 0 +24.38(+1.88%)
Oct 08, 2019 1305 1326 1288 1298 0 -26.37(-1.99%)
Oct 07, 2019 1324 1350 1306 1324 0 -5.49(-0.41%)
Oct 04, 2019 1346 1356 1305 1330 0 -13.36(-0.99%)
Oct 03, 2019 1328 1374 1305 1343 0 +4.24(+0.32%)
Oct 02, 2019 1363 1380 1306 1339 0 -36.59(-2.66%)
Oct 01, 2019 1411 1436 1361 1376 0 -25.44(-1.82%)
Sep 30, 2019 1417 1434 1388 1401 0 +5.84(+0.42%)
Sep 27, 2019 1385 1411 1377 1395 0 +17.65(+1.28%)
Sep 26, 2019 1369 1398 1342 1378 0 -22.66(-1.62%)
Sep 25, 2019 1418 1436 1369 1400 0 -14.60(-1.03%)
Sep 24, 2019 1401 1445 1370 1415 0 +23.45(+1.69%)
Sep 23, 2019 1344 1401 1327 1391 0 +47.82(+3.56%)
Sep 20, 2019 1353 1373 1329 1344 0 +0.90(+0.07%)
Sep 19, 2019 1336 1357 1322 1343 0 +7.72(+0.58%)
Sep 18, 2019 1373 1385 1309 1335 0 -36.50(-2.66%)
Sep 17, 2019 1363 1385 1342 1371 0 +1.49(+0.11%)
Sep 16, 2019 1368 1393 1355 1370 0 -5.92(-0.43%)
Sep 13, 2019 1372 1398 1350 1376 0 +1.85(+0.13%)
Sep 12, 2019 1401 1412 1366 1374 0 -32.60(-2.32%)
Sep 11, 2019 1411 1438 1366 1407 0 -1.86(-0.13%)
Sep 10, 2019 1331 1438 1323 1408 0 +76.67(+5.76%)
Sep 09, 2019 1312 1348 1296 1332 0 +26.24(+2.01%)
Sep 06, 2019 1279 1333 1271 1306 0 +27.56(+2.16%)
Sep 05, 2019 1245 1294 1237 1278 0 +50.54(+4.12%)
Sep 04, 2019 1229 1238 1208 1227 0 +8.83(+0.72%)
Sep 03, 2019 1262 1280 1187 1219 0 -54.39(-4.27%)
Aug 30, 2019 1255 1285 1236 1273 0 +27.56(+2.21%)
Aug 29, 2019 1253 1300 1195 1245 0 -35.75(-2.79%)
Aug 28, 2019 1259 1296 1248 1281 0 +19.38(+1.54%)
Aug 27, 2019 1269 1279 1248 1262 0 +4.53(+0.36%)
Aug 26, 2019 1268 1276 1231 1257 0 +5.02(+0.40%)
Aug 23, 2019 1276 1289 1245 1252 0 -37.61(-2.92%)
Aug 22, 2019 1225 1296 1224 1290 0 +73.20(+6.02%)
Aug 21, 2019 1217 1237 1201 1217 0 +20.38(+1.70%)
Aug 20, 2019 1190 1208 1180 1196 0 -3.50(-0.29%)
Aug 19, 2019 1189 1212 1178 1200 0 +31.79(+2.72%)
Aug 16, 2019 1161 1182 1155 1168 0 +11.04(+0.95%)
Aug 15, 2019 1169 1179 1136 1157 0 -7.42(-0.64%)
Aug 14, 2019 1206 1206 1150 1164 0 -64.51(-5.25%)
Aug 13, 2019 1220 1262 1198 1229 0 +7.97(+0.65%)
Aug 12, 2019 1201 1231 1193 1221 0 +15.91(+1.32%)
Aug 09, 2019 1250 1263 1191 1205 0 -38.56(-3.10%)
Aug 08, 2019 1233 1250 1223 1244 0 +21.88(+1.79%)
Aug 07, 2019 1207 1229 1192 1222 0 -3.26(-0.27%)
Aug 06, 2019 1214 1236 1190 1225 0 +17.20(+1.42%)
Aug 05, 2019 1198 1215 1157 1208 0 -12.61(-1.03%)
Aug 02, 2019 1213 1235 1199 1220 0 +1.78(+0.15%)
Aug 01, 2019 1274 1289 1209 1219 0 -58.17(-4.56%)
Jul 31, 2019 1278 1298 1250 1277 0 -3.95(-0.31%)
Jul 30, 2019 1287 1302 1266 1281 0 -11.22(-0.87%)
Jul 29, 2019 1308 1322 1274 1292 0 -17.00(-1.30%)
Jul 26, 2019 1306 1321 1290 1309 0 +9.77(+0.75%)
Jul 25, 2019 1315 1336 1282 1299 0 -25.86(-1.95%)
Jul 24, 2019 1310 1342 1290 1325 0 +15.87(+1.21%)
Jul 23, 2019 1315 1325 1287 1309 0 +2.89(+0.22%)
Jul 22, 2019 1320 1340 1291 1306 0 -10.65(-0.81%)
Jul 19, 2019 1325 1335 1307 1317 0 -1.61(-0.12%)
Jul 18, 2019 1337 1345 1308 1319 0 -18.81(-1.41%)
Jul 17, 2019 1371 1374 1327 1337 0 -36.92(-2.69%)
Jul 16, 2019 1355 1391 1340 1374 0 +14.12(+1.04%)
Jul 15, 2019 1331 1380 1309 1360 0 +38.93(+2.95%)
Jul 12, 2019 1305 1349 1295 1321 0 +16.13(+1.24%)
Jul 11, 2019 1297 1314 1268 1305 0 -3.26(-0.25%)
Jul 10, 2019 1302 1319 1280 1308 0 +17.50(+1.36%)
Jul 09, 2019 1310 1327 1280 1291 0 -28.64(-2.17%)
Jul 08, 2019 1323 1344 1302 1320 0 -11.18(-0.84%)
Jul 05, 2019 1310 1340 1308 1331 0 +17.38(+1.32%)
Jul 03, 2019 1322 1333 1308 1313 0 -8.50(-0.64%)
Jul 02, 2019 1340 1347 1314 1322 0 -17.71(-1.32%)
Jul 01, 2019 1374 1381 1329 1340 0 -10.49(-0.78%)
Jun 28, 2019 1344 1373 1332 1350 0 +8.91(+0.66%)
Jun 27, 2019 1307 1355 1299 1341 0 +14.93(+1.13%)
Jun 26, 2019 1329 1350 1306 1326 0 -2.54(-0.19%)
Jun 25, 2019 1296 1347 1285 1329 0 +31.49(+2.43%)
Jun 24, 2019 1339 1357 1281 1297 0 -50.41(-3.74%)
Jun 21, 2019 1342 1364 1313 1348 0 +4.78(+0.36%)
Jun 20, 2019 1374 1396 1319 1343 0 +120.59(+9.87%)
Jun 19, 2019 1228 1238 1209 1222 0 -5.76(-0.47%)
Jun 18, 2019 1217 1249 1213 1228 0 +16.33(+1.35%)
Jun 17, 2019 1220 1229 1203 1212 0 -10.35(-0.85%)
Jun 14, 2019 1226 1235 1211 1222 0 -6.63(-0.54%)
Jun 13, 2019 1243 1251 1203 1229 0 +41.77(+3.52%)
Jun 12, 2019 1187 1201 1178 1187 0 -1.80(-0.15%)
Jun 11, 2019 1164 1194 1153 1189 0 +33.02(+2.86%)
Jun 10, 2019 1179 1197 1152 1156 0 -12.83(-1.10%)
Jun 07, 2019 1179 1193 1163 1168 0 -9.39(-0.80%)
Jun 06, 2019 1209 1210 1163 1178 0 -38.70(-3.18%)
Jun 05, 2019 1251 1253 1199 1217 0 -24.55(-1.98%)
Jun 04, 2019 1226 1266 1220 1241 0 +26.66(+2.20%)
Jun 03, 2019 1197 1220 1178 1214 0 +9.53(+0.79%)
May 31, 2019 1198 1223 1167 1205 0 +90.96(+8.17%)
May 30, 2019 1121 1140 1106 1114 0 -1.29(-0.12%)
May 29, 2019 1142 1145 1097 1115 0 -32.39(-2.82%)
May 28, 2019 1154 1176 1142 1148 0 -3.49(-0.30%)
May 24, 2019 1156 1167 1142 1151 0 +5.53(+0.48%)
May 23, 2019 1183 1184 1140 1146 0 -45.11(-3.79%)
May 22, 2019 1201 1218 1182 1191 0 -20.08(-1.66%)
May 21, 2019 1196 1226 1186 1211 0 +20.11(+1.69%)
May 20, 2019 1192 1206 1172 1191 0 -9.10(-0.76%)
May 17, 2019 1197 1222 1190 1200 0 -6.15(-0.51%)
May 16, 2019 1211 1229 1199 1206 0 -2.00(-0.17%)
May 15, 2019 1202 1213 1187 1208 0 -1.68(-0.14%)
May 14, 2019 1194 1217 1178 1210 0 +19.16(+1.61%)
May 13, 2019 1236 1246 1171 1190 0 -57.38(-4.60%)
May 10, 2019 1254 1261 1215 1248 0 -11.16(-0.89%)
May 09, 2019 1236 1266 1231 1259 0 +9.01(+0.72%)
May 08, 2019 1234 1265 1228 1250 0 +12.97(+1.05%)
May 07, 2019 1271 1279 1227 1237 0 -44.99(-3.51%)
May 06, 2019 1262 1289 1246 1282 0 -11.49(-0.89%)
May 03, 2019 1291 1301 1274 1294 0 +5.13(+0.40%)
May 02, 2019 1269 1294 1255 1288 0 +16.80(+1.32%)
May 01, 2019 1319 1325 1266 1272 0 -47.69(-3.61%)
Apr 30, 2019 1320 1333 1307 1319 0 +2.22(+0.17%)
Apr 29, 2019 1306 1326 1302 1317 0 +10.48(+0.80%)
Apr 26, 2019 1300 1318 1285 1307 0 -0.55(-0.04%)
Apr 25, 2019 1325 1330 1290 1307 0 -26.24(-1.97%)
Apr 24, 2019 1306 1337 1303 1333 0 +25.72(+1.97%)
Apr 23, 2019 1306 1321 1291 1308 0 +4.79(+0.37%)
Apr 22, 2019 1335 1341 1288 1303 0 -33.93(-2.54%)
Apr 18, 2019 1340 1354 1321 1337 0 -4.94(-0.37%)
Apr 17, 2019 1342 1362 1327 1342 0 +7.87(+0.59%)
Apr 16, 2019 1321 1338 1303 1334 0 +17.71(+1.35%)
Apr 15, 2019 1358 1365 1310 1316 0 -45.89(-3.37%)
Apr 12, 2019 1382 1392 1353 1362 0 -6.87(-0.50%)
Apr 11, 2019 1366 1399 1351 1369 0 -59.40(-4.16%)
Apr 10, 2019 1403 1434 1396 1428 0 +35.77(+2.57%)
Apr 09, 2019 1406 1417 1383 1393 0 -19.76(-1.40%)
Apr 08, 2019 1403 1420 1393 1412 0 +5.99(+0.43%)
Apr 05, 2019 1391 1414 1377 1406 0 +32.89(+2.39%)
Apr 04, 2019 1341 1376 1339 1373 0 +31.37(+2.34%)
Apr 03, 2019 1340 1355 1329 1342 0 +12.53(+0.94%)
Apr 02, 2019 1328 1339 1312 1330 0 +7.15(+0.54%)
Apr 01, 2019 1323 1336 1295 1322 0 +11.24(+0.86%)
Mar 29, 2019 1338 1345 1307 1311 0 -25.75(-1.93%)
Mar 28, 2019 1339 1361 1330 1337 0 +5.81(+0.44%)
Mar 27, 2019 1327 1355 1306 1331 0 +5.24(+0.40%)
Mar 26, 2019 1352 1389 1311 1326 0 +71.65(+5.71%)
Mar 25, 2019 1236 1270 1232 1254 0 +19.14(+1.55%)
Mar 22, 2019 1272 1286 1229 1235 0 -39.64(-3.11%)
Mar 21, 2019 1254 1279 1237 1275 0 +41.11(+3.33%)
Mar 20, 2019 1240 1258 1220 1234 0 -7.21(-0.58%)
Mar 19, 2019 1239 1261 1231 1241 0 +2.39(+0.19%)
Mar 18, 2019 1241 1257 1226 1238 0 -4.44(-0.36%)
Mar 15, 2019 1265 1278 1233 1243 0 -26.88(-2.12%)
Mar 14, 2019 1292 1301 1255 1270 0 -32.56(-2.50%)
Mar 13, 2019 1311 1322 1290 1302 0 -6.68(-0.51%)
Mar 12, 2019 1302 1316 1288 1309 0 +7.26(+0.56%)
Mar 11, 2019 1291 1305 1273 1302 0 +14.74(+1.15%)
Mar 08, 2019 1295 1304 1274 1287 0 -23.69(-1.81%)
Mar 07, 2019 1320 1329 1304 1311 0 -13.10(-0.99%)
Mar 06, 2019 1332 1346 1322 1324 0 -4.53(-0.34%)
Mar 05, 2019 1334 1347 1317 1328 0 -0.01(-0.00%)
Mar 04, 2019 1350 1359 1308 1328 0 -34.09(-2.50%)
Mar 01, 2019 1368 1386 1335 1362 0 +5.77(+0.43%)
Feb 28, 2019 1355 1368 1335 1357 0 -4.38(-0.32%)
Feb 27, 2019 1334 1373 1327 1361 0 +29.19(+2.19%)
Feb 26, 2019 1341 1349 1323 1332 0 -9.85(-0.73%)
Feb 25, 2019 1327 1355 1317 1342 0 +24.36(+1.85%)
Feb 22, 2019 1315 1329 1300 1317 0 +10.58(+0.81%)
Feb 21, 2019 1331 1339 1299 1307 0 -21.19(-1.60%)
Feb 20, 2019 1308 1335 1302 1328 0 +20.31(+1.55%)
Feb 19, 2019 1314 1331 1300 1308 0 -5.29(-0.40%)
Feb 15, 2019 1305 1323 1297 1313 0 +12.96(+1.00%)
Feb 14, 2019 1280 1320 1266 1300 0 +8.39(+0.65%)
Feb 13, 2019 1284 1301 1266 1292 0 +11.76(+0.92%)
Feb 12, 2019 1248 1288 1247 1280 0 +38.48(+3.10%)
Feb 11, 2019 1217 1259 1213 1241 0 +14.70(+1.20%)
Feb 08, 2019 1238 1252 1215 1227 0 -18.94(-1.52%)
Feb 07, 2019 1248 1270 1237 1246 0 -15.96(-1.27%)
Feb 06, 2019 1267 1277 1247 1261 0 -6.04(-0.48%)
Feb 05, 2019 1250 1273 1244 1268 0 +16.23(+1.30%)
Feb 04, 2019 1228 1252 1221 1251 0 +23.73(+1.93%)
Feb 01, 2019 1244 1254 1214 1228 0 -12.29(-0.99%)
Jan 31, 2019 1209 1244 1202 1240 0 +31.44(+2.60%)
Jan 30, 2019 1212 1215 1180 1208 0 +4.59(+0.38%)
Jan 29, 2019 1205 1212 1186 1204 0 -4.55(-0.38%)
Jan 28, 2019 1205 1221 1188 1208 0 -3.96(-0.33%)
Jan 25, 2019 1207 1215 1194 1212 0 +19.14(+1.60%)
Jan 24, 2019 1180 1201 1166 1193 0 +11.07(+0.94%)
Jan 23, 2019 1182 1202 1162 1182 0 -17.87(-1.49%)
Jan 22, 2019 1213 1222 1188 1200 0 -21.21(-1.74%)
Jan 18, 2019 1210 1237 1197 1221 0 +16.11(+1.34%)
Jan 17, 2019 1198 1228 1187 1205 0 +0.45(+0.04%)
Jan 16, 2019 1225 1234 1194 1205 0 -24.26(-1.97%)
Jan 15, 2019 1225 1249 1199 1229 0 -0.22(-0.02%)
Jan 14, 2019 1207 1244 1197 1229 0 +9.97(+0.82%)
Jan 11, 2019 1175 1231 1168 1219 0 +34.50(+2.91%)
Jan 10, 2019 1166 1197 1121 1185 0 +34.49(+3.00%)
Jan 09, 2019 1137 1167 1126 1150 0 +16.77(+1.48%)
Jan 08, 2019 1134 1148 1109 1133 0 +14.17(+1.27%)
Jan 07, 2019 1093 1139 1086 1119 0 +24.73(+2.26%)
Jan 04, 2019 1085 1115 1076 1094 0 +23.73(+2.22%)
Jan 03, 2019 1079 1111 1059 1071 0 -17.46(-1.60%)
Jan 02, 2019 1061 1102 1051 1088 0 +15.40(+1.44%)
Dec 31, 2018 1074 1085 1051 1073 0 +5.61(+0.53%)
Dec 28, 2018 1065 1092 1059 1067 0 +2.80(+0.26%)
Dec 27, 2018 1057 1072 1018 1064 0 -4.95(-0.46%)
Dec 26, 2018 990.33 1073 984.74 1069 0 +86.07(+8.75%)
Dec 24, 2018 1005 1012 969.93 983.28 0 -25.61(-2.54%)
Dec 21, 2018 1040 1062 1003 1009 0 -30.35(-2.92%)
Dec 20, 2018 1076 1088 1033 1039 0 -43.10(-3.98%)
Dec 19, 2018 1095 1119 1075 1082 0 -7.41(-0.68%)
Dec 18, 2018 1090 1112 1079 1090 0 +8.04(+0.74%)
Dec 17, 2018 1112 1130 1073 1082 0 -39.62(-3.53%)
Dec 14, 2018 1113 1145 1107 1121 0 +0.55(+0.05%)
Dec 13, 2018 1147 1157 1113 1121 0 -33.16(-2.87%)
Dec 12, 2018 1153 1173 1136 1154 0 +11.71(+1.03%)
Dec 11, 2018 1163 1185 1137 1142 0 -10.37(-0.90%)
Dec 10, 2018 1169 1187 1130 1153 0 -16.24(-1.39%)
Dec 07, 2018 1188 1207 1157 1169 0 -21.30(-1.79%)
Dec 06, 2018 1164 1196 1143 1190 0 +6.58(+0.56%)
Dec 04, 2018 1262 1268 1175 1184 0 -78.05(-6.19%)
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.