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 29, 2011 2355 2368 2320 2334 0 -19.43(-0.83%)
Apr 28, 2011 2355 2377 2336 2353 0 -5.35(-0.23%)
Apr 27, 2011 2355 2380 2345 2358 0 +6.40(+0.27%)
Apr 26, 2011 2337 2372 2329 2352 0 +25.28(+1.09%)
Apr 25, 2011 2342 2354 2316 2327 0 -23.31(-0.99%)
Apr 21, 2011 2339 2372 2324 2350 0 +15.31(+0.66%)
Apr 20, 2011 2318 2346 2314 2335 0 +45.61(+1.99%)
Apr 19, 2011 2296 2308 2278 2289 0 -2.55(-0.11%)
Apr 18, 2011 2283 2301 2244 2292 0 -15.08(-0.65%)
Apr 15, 2011 2279 2315 2268 2307 0 +26.09(+1.14%)
Apr 14, 2011 2235 2295 2229 2281 0 +29.98(+1.33%)
Apr 13, 2011 2244 2263 2227 2251 0 +11.49(+0.51%)
Apr 12, 2011 2227 2264 2223 2239 0 -6.40(-0.29%)
Apr 11, 2011 2241 2273 2230 2246 0 -1.17(-0.05%)
Apr 08, 2011 2265 2293 2225 2247 0 -23.03(-1.01%)
Apr 07, 2011 2248 2297 2214 2270 0 +169.96(+8.09%)
Apr 06, 2011 2098 2119 2069 2100 0 +18.07(+0.87%)
Apr 05, 2011 2055 2091 2037 2082 0 +23.65(+1.15%)
Apr 04, 2011 2072 2078 2033 2058 0 -9.75(-0.47%)
Apr 01, 2011 2057 2098 2054 2068 0 +20.50(+1.00%)
Mar 31, 2011 2037 2072 2023 2047 0 +3.86(+0.19%)
Mar 30, 2011 2030 2048 2025 2043 0 +34.53(+1.72%)
Mar 29, 2011 1993 2017 1985 2009 0 +14.61(+0.73%)
Mar 28, 2011 2005 2024 1993 1994 0 -6.59(-0.33%)
Mar 25, 2011 2022 2034 1997 2001 0 -13.41(-0.67%)
Mar 24, 2011 1994 2025 1985 2014 0 +32.40(+1.63%)
Mar 23, 2011 1951 1988 1927 1982 0 +24.67(+1.26%)
Mar 22, 2011 1964 1971 1940 1957 0 -10.24(-0.52%)
Mar 21, 2011 1979 2005 1964 1968 0 +41.43(+2.15%)
Mar 18, 2011 1953 1960 1914 1926 0 -9.11(-0.47%)
Mar 17, 2011 1944 1956 1927 1935 0 +20.51(+1.07%)
Mar 16, 2011 1945 1954 1903 1915 0 -43.65(-2.23%)
Mar 15, 2011 1921 1977 1863 1958 0 +79.13(+4.21%)
Mar 14, 2011 1887 1904 1865 1879 0 -24.88(-1.31%)
Mar 11, 2011 1894 1916 1883 1904 0 +5.49(+0.29%)
Mar 10, 2011 1915 1928 1892 1899 0 -44.93(-2.31%)
Mar 09, 2011 1954 1963 1927 1944 0 -15.75(-0.80%)
Mar 08, 2011 1930 1977 1917 1959 0 +3.04(+0.16%)
Mar 07, 2011 2007 2012 1941 1956 0 -36.63(-1.84%)
Mar 04, 2011 2008 2028 1968 1993 0 -19.69(-0.98%)
Mar 03, 2011 1988 2026 1984 2013 0 +41.37(+2.10%)
Mar 02, 2011 1946 1989 1937 1971 0 +22.89(+1.17%)
Mar 01, 2011 1995 2006 1937 1948 0 -42.72(-2.15%)
Feb 28, 2011 1989 2002 1967 1991 0 +7.91(+0.40%)
Feb 25, 2011 1965 1992 1953 1983 0 +26.47(+1.35%)
Feb 24, 2011 1961 1979 1922 1957 0 -2.02(-0.10%)
Feb 23, 2011 2012 2016 1925 1959 0 -55.92(-2.78%)
Feb 22, 2011 2071 2095 2011 2015 0 -77.88(-3.72%)
Feb 18, 2011 2056 2100 2045 2092 0 +34.94(+1.70%)
Feb 17, 2011 2051 2069 2038 2058 0 +4.04(+0.20%)
Feb 16, 2011 2048 2070 2038 2053 0 +12.13(+0.59%)
Feb 15, 2011 2055 2066 2029 2041 0 -22.83(-1.11%)
Feb 14, 2011 2065 2075 2047 2064 0 -2.61(-0.13%)
Feb 11, 2011 2041 2072 2029 2067 0 +16.61(+0.81%)
Feb 10, 2011 2019 2057 2012 2050 0 +22.40(+1.10%)
Feb 09, 2011 1989 2037 1984 2028 0 +37.39(+1.88%)
Feb 08, 2011 1973 1998 1969 1990 0 +16.21(+0.82%)
Feb 07, 2011 1972 1987 1958 1974 0 +6.26(+0.32%)
Feb 04, 2011 1952 1981 1941 1968 0 +14.91(+0.76%)
Feb 03, 2011 1918 1959 1910 1953 0 +35.05(+1.83%)
Feb 02, 2011 1952 1961 1908 1918 0 -37.98(-1.94%)
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.