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 31, 2013 3408 3408 3408 0 -3.93(-0.12%)
Dec 30, 2013 3395 3422 3372 3412 0 +27.72(+0.82%)
Dec 27, 2013 3399 3412 3371 3384 0 -4.14(-0.12%)
Dec 26, 2013 3373 3418 3361 3388 0 +18.27(+0.54%)
Dec 24, 2013 3370 3370 3370 0 +3.53(+0.10%)
Dec 23, 2013 3342 3378 3321 3366 0 +48.90(+1.47%)
Dec 20, 2013 3313 3358 3281 3318 0 +3.34(+0.10%)
Dec 19, 2013 3316 3356 3269 3314 0 -21.26(-0.64%)
Dec 18, 2013 3292 3346 3270 3335 0 +57.85(+1.77%)
Dec 17, 2013 3271 3295 3241 3278 0 +9.56(+0.29%)
Dec 16, 2013 3277 3309 3258 3268 0 -2.89(-0.09%)
Dec 13, 2013 3298 3329 3259 3271 0 +1.90(+0.06%)
Dec 12, 2013 3272 3299 3251 3269 0 -20.09(-0.61%)
Dec 11, 2013 3319 3340 3283 3289 0 -27.72(-0.84%)
Dec 10, 2013 3290 3345 3284 3317 0 +13.38(+0.41%)
Dec 09, 2013 3318 3338 3294 3303 0 -13.79(-0.42%)
Dec 06, 2013 3323 3339 3288 3317 0 +29.60(+0.90%)
Dec 05, 2013 3291 3316 3281 3288 0 -5.14(-0.16%)
Dec 04, 2013 3308 3347 3271 3293 0 -41.62(-1.25%)
Dec 03, 2013 3311 3341 3296 3334 0 +1.52(+0.05%)
Dec 02, 2013 3345 3369 3317 3333 0 -10.34(-0.31%)
Nov 29, 2013 3369 3382 3331 3343 0 -14.31(-0.43%)
Nov 28, 2013 3358 3379 3336 3358 0 +0.08(+0.00%)
Nov 27, 2013 3358 3378 3336 3357 0 -4.43(-0.13%)
Nov 26, 2013 3335 3375 3323 3362 0 +32.42(+0.97%)
Nov 25, 2013 3346 3357 3312 3329 0 +11.69(+0.35%)
Nov 22, 2013 3312 3338 3282 3318 0 +7.05(+0.21%)
Nov 21, 2013 3291 3333 3260 3311 0 +76.27(+2.36%)
Nov 20, 2013 3280 3285 3223 3234 0 -28.50(-0.87%)
Nov 19, 2013 3255 3289 3235 3263 0 -1.73(-0.05%)
Nov 18, 2013 3309 3317 3248 3265 0 -35.55(-1.08%)
Nov 15, 2013 3285 3305 3269 3300 0 +11.60(+0.35%)
Nov 14, 2013 3289 3304 3262 3289 0 +64.29(+1.99%)
Nov 12, 2013 3219 3249 3205 3224 0 +1.84(+0.06%)
Nov 11, 2013 3178 3230 3168 3222 0 +43.29(+1.36%)
Nov 08, 2013 3142 3183 3133 3179 0 +29.88(+0.95%)
Nov 07, 2013 3195 3229 3140 3149 0 -27.37(-0.86%)
Nov 06, 2013 3208 3224 3147 3177 0 -47.13(-1.46%)
Nov 05, 2013 3201 3248 3173 3224 0 +17.85(+0.56%)
Nov 04, 2013 3181 3217 3158 3206 0 +23.62(+0.74%)
Nov 01, 2013 3209 3230 3162 3182 0 -19.56(-0.61%)
Oct 31, 2013 3211 3231 3177 3202 0 -12.01(-0.37%)
Oct 30, 2013 3200 3245 3179 3214 0 +0.52(+0.02%)
Oct 29, 2013 3195 3229 3184 3213 0 +21.09(+0.66%)
Oct 28, 2013 3197 3213 3171 3192 0 -7.46(-0.23%)
Oct 25, 2013 3213 3219 3186 3200 0 -4.87(-0.15%)
Oct 24, 2013 3196 3220 3180 3205 0 +11.74(+0.37%)
Oct 23, 2013 3178 3207 3172 3193 0 -2.54(-0.08%)
Oct 22, 2013 3204 3217 3177 3195 0 +9.43(+0.30%)
Oct 21, 2013 3177 3203 3163 3186 0 +9.30(+0.29%)
Oct 18, 2013 3190 3203 3168 3177 0 +5.75(+0.18%)
Oct 17, 2013 3165 3193 3149 3171 0 -9.03(-0.28%)
Oct 16, 2013 3169 3187 3151 3180 0 +39.36(+1.25%)
Oct 15, 2013 3180 3193 3126 3141 0 -49.04(-1.54%)
Oct 14, 2013 3178 3199 3159 3190 0 -5.02(-0.16%)
Oct 11, 2013 3137 3205 3134 3195 0 +35.31(+1.12%)
Oct 10, 2013 3135 3177 3124 3159 0 +59.55(+1.92%)
Oct 09, 2013 3146 3150 3092 3100 0 -37.20(-1.19%)
Oct 08, 2013 3179 3189 3133 3137 0 -43.09(-1.35%)
Oct 07, 2013 3205 3216 3175 3180 0 -55.67(-1.72%)
Oct 04, 2013 3217 3247 3198 3236 0 +15.34(+0.48%)
Oct 03, 2013 3239 3253 3202 3220 0 -31.21(-0.96%)
Oct 02, 2013 3229 3265 3217 3252 0 +4.13(+0.13%)
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.