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 (%)
Dec 29, 2017 1439 1439 1439 1439 0 -33.95(-2.31%)
Dec 28, 2017 1490 1494 1456 1473 0 -16.99(-1.14%)
Dec 27, 2017 1487 1496 1474 1490 0 -8.28(-0.55%)
Dec 26, 2017 1477 1508 1471 1498 0 +30.67(+2.09%)
Dec 22, 2017 1441 1481 1425 1467 0 +27.45(+1.91%)
Dec 21, 2017 1496 1504 1423 1440 0 -106.25(-6.87%)
Dec 20, 2017 1542 1562 1520 1546 0 +23.97(+1.57%)
Dec 19, 2017 1504 1533 1494 1522 0 +20.26(+1.35%)
Dec 18, 2017 1457 1513 1454 1502 0 +56.85(+3.93%)
Dec 15, 2017 1439 1465 1430 1445 0 +10.84(+0.76%)
Dec 14, 2017 1490 1498 1422 1434 0 -80.79(-5.33%)
Dec 13, 2017 1479 1532 1474 1515 0 +35.77(+2.42%)
Dec 12, 2017 1497 1509 1470 1479 0 -17.56(-1.17%)
Dec 11, 2017 1513 1522 1487 1497 0 -12.66(-0.84%)
Dec 08, 2017 1503 1527 1485 1510 0 +12.91(+0.86%)
Dec 07, 2017 1515 1529 1488 1497 0 -12.96(-0.86%)
Dec 06, 2017 1530 1550 1502 1510 0 -19.26(-1.26%)
Dec 05, 2017 1565 1566 1508 1529 0 -30.74(-1.97%)
Dec 04, 2017 1492 1567 1481 1560 0 +91.86(+6.26%)
Dec 01, 2017 1459 1490 1427 1468 0 +8.93(+0.61%)
Nov 30, 2017 1480 1524 1449 1459 0 -23.91(-1.61%)
Nov 29, 2017 1387 1507 1385 1483 0 +97.68(+7.05%)
Nov 28, 2017 1336 1387 1330 1385 0 +53.54(+4.02%)
Nov 27, 2017 1340 1361 1324 1331 0 -2.73(-0.20%)
Nov 24, 2017 1359 1362 1329 1334 0 -14.46(-1.07%)
Nov 22, 2017 1320 1363 1313 1349 0 +29.83(+2.26%)
Nov 21, 2017 1350 1355 1306 1319 0 -31.08(-2.30%)
Nov 20, 2017 1347 1363 1319 1350 0 +7.34(+0.55%)
Nov 17, 2017 1331 1373 1300 1343 0 -82.64(-5.80%)
Nov 16, 2017 1410 1428 1382 1425 0 +50.11(+3.64%)
Nov 15, 2017 1380 1394 1352 1375 0 -18.76(-1.35%)
Nov 14, 2017 1377 1410 1364 1394 0 +14.31(+1.04%)
Nov 13, 2017 1374 1403 1360 1380 0 +6.56(+0.48%)
Nov 10, 2017 1358 1392 1352 1373 0 +16.07(+1.18%)
Nov 09, 2017 1318 1370 1317 1357 0 +29.06(+2.19%)
Nov 08, 2017 1322 1333 1308 1328 0 +12.36(+0.94%)
Nov 07, 2017 1369 1371 1302 1316 0 -50.61(-3.70%)
Nov 06, 2017 1354 1382 1336 1366 0 +9.86(+0.73%)
Nov 03, 2017 1362 1378 1352 1356 0 -10.60(-0.78%)
Nov 02, 2017 1393 1404 1344 1367 0 -33.17(-2.37%)
Nov 01, 2017 1401 1415 1382 1400 0 +14.58(+1.05%)
Oct 31, 2017 1397 1399 1371 1385 0 -8.78(-0.63%)
Oct 30, 2017 1413 1416 1383 1394 0 -20.81(-1.47%)
Oct 27, 2017 1427 1438 1397 1415 0 -20.55(-1.43%)
Oct 26, 2017 1431 1450 1424 1436 0 -1.17(-0.08%)
Oct 25, 2017 1461 1470 1421 1437 0 -23.35(-1.60%)
Oct 24, 2017 1443 1466 1438 1460 0 +23.15(+1.61%)
Oct 23, 2017 1453 1462 1435 1437 0 -13.91(-0.96%)
Oct 20, 2017 1427 1459 1420 1451 0 +31.58(+2.23%)
Oct 19, 2017 1405 1426 1395 1419 0 +8.94(+0.63%)
Oct 18, 2017 1409 1428 1405 1410 0 +4.32(+0.31%)
Oct 17, 2017 1400 1427 1394 1406 0 +8.11(+0.58%)
Oct 16, 2017 1399 1409 1387 1398 0 -1.17(-0.08%)
Oct 13, 2017 1386 1417 1381 1399 0 +15.88(+1.15%)
Oct 12, 2017 1395 1408 1361 1383 0 -45.32(-3.17%)
Oct 11, 2017 1448 1451 1422 1429 0 -14.89(-1.03%)
Oct 10, 2017 1452 1466 1438 1443 0 -5.35(-0.37%)
Oct 09, 2017 1478 1483 1433 1449 0 -25.04(-1.70%)
Oct 06, 2017 1473 1501 1453 1474 0 -5.85(-0.40%)
Oct 05, 2017 1470 1492 1462 1480 0 +9.80(+0.67%)
Oct 04, 2017 1467 1482 1456 1470 0 -1.92(-0.13%)
Oct 03, 2017 1473 1484 1453 1472 0 +2.96(+0.20%)
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.