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 (%)
Apr 30, 2010 1906 1913 1836 1838 0 -64.26(-3.38%)
Apr 29, 2010 1874 1914 1867 1903 0 +37.98(+2.04%)
Apr 28, 2010 1876 1897 1850 1865 0 -4.09(-0.22%)
Apr 27, 2010 1941 1954 1861 1869 0 -79.44(-4.08%)
Apr 26, 2010 1939 1974 1926 1948 0 +6.89(+0.35%)
Apr 23, 2010 1924 1951 1906 1941 0 +13.98(+0.73%)
Apr 22, 2010 1879 1936 1873 1927 0 +29.52(+1.56%)
Apr 21, 2010 1857 1910 1846 1898 0 +36.78(+1.98%)
Apr 20, 2010 1838 1870 1831 1861 0 +27.16(+1.48%)
Apr 19, 2010 1838 1851 1794 1834 0 -9.54(-0.52%)
Apr 16, 2010 1862 1870 1831 1843 0 -24.70(-1.32%)
Apr 15, 2010 1863 1878 1845 1868 0 -3.68(-0.20%)
Apr 14, 2010 1843 1876 1838 1872 0 +27.82(+1.51%)
Apr 13, 2010 1843 1858 1827 1844 0 -3.09(-0.17%)
Apr 12, 2010 1838 1859 1828 1847 0 +6.70(+0.36%)
Apr 09, 2010 1853 1867 1816 1840 0 -9.70(-0.52%)
Apr 08, 2010 1803 1863 1766 1850 0 +70.00(+3.93%)
Apr 07, 2010 1785 1802 1764 1780 0 -1.47(-0.08%)
Apr 06, 2010 1777 1796 1761 1781 0 -6.80(-0.38%)
Apr 05, 2010 1759 1798 1750 1788 0 +40.26(+2.30%)
Apr 01, 2010 1748 1748 1748 0 +28.77(+1.67%)
Mar 31, 2010 1725 1741 1715 1719 0 -16.44(-0.95%)
Mar 30, 2010 1729 1750 1720 1736 0 +5.91(+0.34%)
Mar 29, 2010 1736 1752 1721 1730 0 -3.16(-0.18%)
Mar 26, 2010 1740 1767 1722 1733 0 -4.22(-0.24%)
Mar 25, 2010 1762 1769 1736 1737 0 -14.09(-0.80%)
Mar 24, 2010 1744 1763 1728 1751 0 -0.43(-0.02%)
Mar 23, 2010 1752 1758 1724 1752 0 +0.14(+0.01%)
Mar 22, 2010 1704 1761 1698 1751 0 +51.34(+3.02%)
Mar 19, 2010 1718 1730 1684 1700 0 -11.01(-0.64%)
Mar 18, 2010 1687 1724 1671 1711 0 +18.28(+1.08%)
Mar 17, 2010 1693 1704 1677 1693 0 -3.93(-0.23%)
Mar 16, 2010 1686 1699 1674 1697 0 +7.92(+0.47%)
Mar 15, 2010 1670 1692 1659 1689 0 +21.00(+1.26%)
Mar 12, 2010 1636 1676 1624 1668 0 +35.39(+2.17%)
Mar 11, 2010 1620 1642 1602 1632 0 -10.57(-0.64%)
Mar 10, 2010 1610 1649 1604 1643 0 +34.26(+2.13%)
Mar 09, 2010 1617 1633 1601 1609 0 -17.37(-1.07%)
Mar 08, 2010 1632 1642 1620 1626 0 -3.75(-0.23%)
Mar 05, 2010 1615 1638 1607 1630 0 +22.10(+1.37%)
Mar 04, 2010 1592 1627 1588 1608 0 +19.97(+1.26%)
Mar 03, 2010 1581 1605 1576 1588 0 +7.33(+0.46%)
Mar 02, 2010 1601 1608 1573 1581 0 -18.48(-1.16%)
Mar 01, 2010 1587 1611 1577 1599 0 +16.09(+1.02%)
Feb 26, 2010 1590 1597 1570 1583 0 -7.80(-0.49%)
Feb 25, 2010 1558 1595 1544 1591 0 +5.48(+0.35%)
Feb 24, 2010 1576 1593 1563 1585 0 +19.92(+1.27%)
Feb 23, 2010 1571 1587 1546 1565 0 -5.79(-0.37%)
Feb 22, 2010 1568 1584 1556 1571 0 +0.31(+0.02%)
Feb 19, 2010 1557 1578 1552 1571 0 +8.27(+0.53%)
Feb 18, 2010 1559 1568 1545 1563 0 +0.23(+0.01%)
Feb 17, 2010 1559 1578 1530 1562 0 +3.12(+0.20%)
Feb 16, 2010 1521 1560 1514 1559 0 +44.55(+2.94%)
Feb 12, 2010 0.6105 1515 1515 1515 0 +14.65(+0.98%)
Feb 11, 2010 1455 1507 1449 1500 0 +35.20(+2.40%)
Feb 10, 2010 1465 1480 1448 1465 0 -8.20(-0.56%)
Feb 09, 2010 1463 1481 1443 1473 0 +26.30(+1.82%)
Feb 08, 2010 1445 1465 1427 1447 0 +1.98(+0.14%)
Feb 05, 2010 1444 1460 1417 1445 0 +0.40(+0.03%)
Feb 04, 2010 1490 1494 1442 1444 0 -55.90(-3.73%)
Feb 03, 2010 1497 1508 1480 1500 0 -6.95(-0.46%)
Feb 02, 2010 1479 1514 1472 1507 0 +30.40(+2.06%)
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.