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, 2016 2207 2215 2138 2144 0 -62.48(-2.83%)
Feb 26, 2016 2176 2220 2155 2206 0 +41.45(+1.91%)
Feb 25, 2016 2151 2190 2130 2165 0 -47.88(-2.16%)
Feb 24, 2016 2170 2221 2145 2212 0 +27.98(+1.28%)
Feb 23, 2016 2199 2215 2166 2185 0 -9.39(-0.43%)
Feb 22, 2016 2161 2206 2145 2194 0 +45.53(+2.12%)
Feb 19, 2016 2173 2184 2121 2148 0 -40.05(-1.83%)
Feb 18, 2016 2142 2202 2114 2188 0 +42.42(+1.98%)
Feb 17, 2016 2038 2166 2035 2146 0 +81.63(+3.95%)
Feb 16, 2016 1995 2074 1986 2064 0 +79.44(+4.00%)
Feb 12, 2016 1985 1985 1985 1985 0 +34.22(+1.75%)
Feb 11, 2016 1971 1999 1932 1951 0 -47.01(-2.35%)
Feb 10, 2016 2008 2019 1996 1998 0 -8.79(-0.44%)
Feb 09, 2016 1992 2030 1980 2007 0 -9.57(-0.47%)
Feb 08, 2016 1992 2069 1973 2016 0 +13.31(+0.66%)
Feb 05, 2016 1988 2022 1964 2003 0 +12.21(+0.61%)
Feb 04, 2016 1949 2011 1943 1991 0 +37.52(+1.92%)
Feb 03, 2016 1958 1979 1899 1953 0 -4.57(-0.23%)
Feb 02, 2016 1983 2007 1941 1958 0 -41.27(-2.06%)
Feb 01, 2016 1973 2012 1947 1999 0 +12.30(+0.62%)
Jan 29, 2016 1928 1989 1926 1987 0 +68.02(+3.55%)
Jan 28, 2016 1980 1987 1911 1919 0 -47.41(-2.41%)
Jan 27, 2016 1954 2010 1930 1966 0 -45.38(-2.26%)
Jan 26, 2016 1991 2024 1982 2011 0 +24.07(+1.21%)
Jan 25, 2016 2016 2041 1983 1987 0 -26.11(-1.30%)
Jan 22, 2016 2010 2053 1983 2013 0 +28.33(+1.43%)
Jan 21, 2016 1959 2019 1948 1985 0 +38.82(+1.99%)
Jan 20, 2016 1946 1975 1883 1946 0 -19.53(-0.99%)
Jan 19, 2016 2004 2009 1938 1966 0 -40.48(-2.02%)
Jan 15, 2016 2006 2006 2006 2006 0 -15.19(-0.75%)
Jan 14, 2016 2032 2054 1990 2021 0 -10.03(-0.49%)
Jan 13, 2016 2090 2108 2022 2031 0 -54.35(-2.61%)
Jan 12, 2016 2121 2158 2063 2086 0 -13.55(-0.65%)
Jan 11, 2016 2138 2141 2074 2099 0 -29.61(-1.39%)
Jan 08, 2016 2131 2179 2093 2129 0 -26.71(-1.24%)
Jan 07, 2016 2145 2200 2130 2156 0 -6.69(-0.31%)
Jan 06, 2016 2221 2230 2150 2162 0 -84.46(-3.76%)
Jan 05, 2016 2232 2260 2219 2247 0 +15.62(+0.70%)
Jan 04, 2016 2212 2247 2192 2231 0 -9.07(-0.40%)
Dec 31, 2015 2240 2240 2240 2240 0 -17.70(-0.78%)
Dec 30, 2015 2275 2296 2254 2258 0 -18.85(-0.83%)
Dec 29, 2015 2264 2302 2256 2277 0 +15.76(+0.70%)
Dec 28, 2015 2258 2273 2233 2261 0 -3.86(-0.17%)
Dec 24, 2015 2265 2265 2265 2265 0 -3.18(-0.14%)
Dec 23, 2015 2240 2294 2230 2268 0 -63.75(-2.73%)
Dec 22, 2015 2310 2341 2282 2332 0 +33.08(+1.44%)
Dec 21, 2015 2302 2321 2278 2299 0 +12.19(+0.53%)
Dec 18, 2015 2365 2377 2278 2287 0 -65.54(-2.79%)
Dec 17, 2015 2412 2430 2343 2352 0 -84.57(-3.47%)
Dec 16, 2015 2405 2447 2398 2437 0 +36.21(+1.51%)
Dec 15, 2015 2379 2426 2369 2400 0 +36.13(+1.53%)
Dec 14, 2015 2432 2442 2339 2364 0 -41.51(-1.73%)
Dec 11, 2015 2431 2446 2398 2406 0 -64.15(-2.60%)
Dec 10, 2015 2455 2494 2440 2470 0 +16.57(+0.68%)
Dec 09, 2015 2450 2507 2430 2453 0 -15.03(-0.61%)
Dec 08, 2015 2462 2505 2447 2468 0 -13.71(-0.55%)
Dec 07, 2015 2497 2507 2466 2482 0 -13.63(-0.55%)
Dec 04, 2015 2464 2516 2453 2496 0 +36.45(+1.48%)
Dec 03, 2015 2480 2493 2431 2459 0 -25.16(-1.01%)
Dec 02, 2015 2504 2533 2478 2485 0 -9.79(-0.39%)
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.