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 (%)
Feb 29, 2012 2456 2467 2428 2438 0 -19.10(-0.78%)
Feb 28, 2012 2462 2470 2433 2457 0 -2.82(-0.11%)
Feb 27, 2012 2433 2472 2413 2460 0 +7.58(+0.31%)
Feb 24, 2012 2459 2475 2432 2452 0 +1.30(+0.05%)
Feb 23, 2012 2416 2467 2414 2451 0 +37.26(+1.54%)
Feb 22, 2012 2406 2434 2397 2414 0 +9.04(+0.38%)
Feb 21, 2012 2427 2460 2393 2405 0 -14.37(-0.59%)
Feb 20, 2012 2375 2429 2374 2419 0 +0.30(+0.01%)
Feb 17, 2012 2374 2429 2374 2419 0 +48.00(+2.02%)
Feb 16, 2012 2360 2386 2344 2371 0 +12.43(+0.53%)
Feb 15, 2012 2431 2440 2352 2358 0 -66.73(-2.75%)
Feb 14, 2012 2379 2432 2369 2425 0 +19.11(+0.79%)
Feb 13, 2012 2416 2427 2391 2406 0 +13.95(+0.58%)
Feb 10, 2012 2391 2409 2351 2392 0 -38.75(-1.59%)
Feb 09, 2012 2455 2464 2417 2431 0 -26.70(-1.09%)
Feb 08, 2012 2458 2487 2449 2458 0 -2.08(-0.08%)
Feb 07, 2012 2459 2474 2448 2460 0 -16.00(-0.65%)
Feb 06, 2012 2505 2517 2467 2476 0 -39.76(-1.58%)
Feb 03, 2012 2488 2525 2479 2515 0 +52.42(+2.13%)
Feb 02, 2012 2456 2487 2448 2463 0 +13.35(+0.54%)
Feb 01, 2012 2432 2470 2429 2450 0 +37.23(+1.54%)
Jan 31, 2012 2444 2449 2389 2412 0 -17.42(-0.72%)
Jan 30, 2012 2443 2456 2385 2430 0 -30.06(-1.22%)
Jan 27, 2012 2422 2470 2419 2460 0 +20.46(+0.84%)
Jan 26, 2012 2477 2484 2418 2439 0 -22.52(-0.91%)
Jan 25, 2012 2451 2472 2416 2462 0 +4.00(+0.16%)
Jan 24, 2012 2418 2464 2412 2458 0 +34.90(+1.44%)
Jan 23, 2012 2420 2440 2391 2423 0 +5.35(+0.22%)
Jan 20, 2012 2468 2484 2407 2418 0 -50.99(-2.07%)
Jan 19, 2012 2435 2478 2419 2469 0 +44.52(+1.84%)
Jan 18, 2012 2350 2434 2343 2424 0 +77.33(+3.30%)
Jan 17, 2012 2353 2372 2334 2347 0 +14.61(+0.63%)
Jan 13, 2012 2345 2365 2322 2332 0 -28.48(-1.21%)
Jan 12, 2012 2371 2381 2314 2361 0 -85.74(-3.50%)
Jan 11, 2012 2439 2464 2430 2446 0 +6.52(+0.27%)
Jan 10, 2012 2423 2444 2405 2440 0 +37.18(+1.55%)
Jan 09, 2012 2402 2422 2367 2403 0 +4.63(+0.19%)
Jan 06, 2012 2401 2422 2377 2398 0 +4.36(+0.18%)
Jan 05, 2012 2369 2410 2349 2394 0 +18.78(+0.79%)
Jan 04, 2012 2328 2401 2326 2375 0 +37.05(+1.58%)
Dec 30, 2011 2360 2369 2336 2338 0 -20.02(-0.85%)
Dec 29, 2011 2322 2359 2315 2358 0 +39.68(+1.71%)
Dec 28, 2011 2323 2337 2304 2318 0 -2.51(-0.11%)
Dec 27, 2011 2314 2330 2295 2321 0 +7.18(+0.31%)
Dec 23, 2011 2321 2328 2291 2314 0 -118.81(-4.88%)
Dec 21, 2011 2445 2463 2385 2432 0 -3.05(-0.13%)
Dec 20, 2011 2412 2460 2410 2435 0 +48.71(+2.04%)
Dec 19, 2011 2418 2446 2380 2387 0 -29.56(-1.22%)
Dec 16, 2011 2411 2452 2389 2416 0 +24.15(+1.01%)
Dec 15, 2011 2403 2426 2363 2392 0 +5.31(+0.22%)
Dec 14, 2011 2404 2412 2364 2387 0 -23.65(-0.98%)
Dec 13, 2011 2486 2490 2394 2410 0 -60.00(-2.43%)
Dec 12, 2011 2480 2484 2441 2470 0 -26.03(-1.04%)
Dec 09, 2011 2452 2504 2442 2496 0 +59.89(+2.46%)
Dec 08, 2011 2455 2476 2430 2437 0 -40.57(-1.64%)
Dec 07, 2011 2434 2489 2426 2477 0 +31.82(+1.30%)
Dec 06, 2011 2467 2475 2434 2445 0 -17.28(-0.70%)
Dec 05, 2011 2449 2473 2432 2463 0 +47.93(+1.98%)
Dec 02, 2011 2415 2444 2404 2415 0 +24.00(+1.00%)
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.