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%)
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.