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 28, 2014 2955 2995 2931 2984 0 +9.93(+0.33%)
Feb 27, 2014 2987 3013 2953 2974 0 -26.45(-0.88%)
Feb 26, 2014 2947 3017 2944 3001 0 +63.20(+2.15%)
Feb 25, 2014 2910 2958 2890 2938 0 +39.49(+1.36%)
Feb 24, 2014 2874 2911 2861 2898 0 +36.66(+1.28%)
Feb 21, 2014 2862 2877 2838 2862 0 -5.11(-0.18%)
Feb 20, 2014 2871 2900 2847 2867 0 +3.38(+0.12%)
Feb 19, 2014 2856 2889 2844 2863 0 -4.68(-0.16%)
Feb 18, 2014 2883 2894 2851 2868 0 -10.89(-0.38%)
Feb 14, 2014 0.7850 2879 2879 2879 0 +26.54(+0.93%)
Feb 13, 2014 2839 2874 2818 2852 0 +1.17(+0.04%)
Feb 12, 2014 2846 2872 2831 2851 0 +10.35(+0.36%)
Feb 11, 2014 2841 2861 2825 2841 0 +5.81(+0.20%)
Feb 10, 2014 2832 2869 2822 2835 0 -0.98(-0.03%)
Feb 07, 2014 2829 2853 2801 2836 0 +12.21(+0.43%)
Feb 06, 2014 2777 2833 2773 2824 0 +52.75(+1.90%)
Feb 05, 2014 2785 2798 2753 2771 0 -16.96(-0.61%)
Feb 04, 2014 2774 2812 2758 2788 0 +22.91(+0.83%)
Feb 03, 2014 2843 2848 2743 2765 0 -64.21(-2.27%)
Jan 31, 2014 2786 2858 2778 2829 0 +10.89(+0.39%)
Jan 30, 2014 2845 2863 2813 2818 0 -4.15(-0.15%)
Jan 29, 2014 2852 2860 2810 2822 0 -44.44(-1.55%)
Jan 28, 2014 2836 2881 2832 2867 0 +31.27(+1.10%)
Jan 27, 2014 2849 2876 2830 2836 0 -7.35(-0.26%)
Jan 24, 2014 2876 2899 2840 2843 0 -50.42(-1.74%)
Jan 23, 2014 2862 2904 2856 2893 0 +22.47(+0.78%)
Jan 22, 2014 2906 2910 2855 2871 0 -35.93(-1.24%)
Jan 21, 2014 2926 2935 2886 2907 0 +0.01(+0.00%)
Jan 17, 2014 0.7850 2907 2907 2907 0 -37.77(-1.28%)
Jan 16, 2014 2964 2973 2911 2945 0 -30.48(-1.02%)
Jan 15, 2014 2960 2989 2940 2975 0 +15.64(+0.53%)
Jan 14, 2014 3010 3020 2951 2960 0 -45.57(-1.52%)
Jan 13, 2014 3072 3084 2989 3005 0 -82.28(-2.67%)
Jan 10, 2014 3071 3098 3046 3087 0 +23.14(+0.76%)
Jan 09, 2014 3153 3160 3031 3064 0 -342.30(-10.05%)
Jan 08, 2014 3417 3428 3366 3407 0 +15.96(+0.47%)
Jan 07, 2014 3371 3422 3355 3391 0 +10.33(+0.31%)
Jan 06, 2014 3416 3441 3365 3380 0 -41.29(-1.21%)
Jan 03, 2014 3409 3439 3392 3422 0 +15.57(+0.46%)
Jan 02, 2014 3405 3427 3378 3406 0 -1.92(-0.06%)
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%)
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.