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, 2016 2259 2263 2206 2236 0 -27.34(-1.21%)
Apr 28, 2016 2346 2348 2258 2264 0 -91.31(-3.88%)
Apr 27, 2016 2314 2376 2298 2355 0 +29.83(+1.28%)
Apr 26, 2016 2265 2330 2255 2325 0 +67.72(+3.00%)
Apr 25, 2016 2293 2307 2245 2258 0 -40.45(-1.76%)
Apr 22, 2016 2271 2311 2267 2298 0 +21.06(+0.92%)
Apr 21, 2016 2292 2309 2272 2277 0 -6.06(-0.27%)
Apr 20, 2016 2280 2317 2268 2283 0 +10.82(+0.48%)
Apr 19, 2016 2281 2303 2257 2272 0 -4.87(-0.21%)
Apr 18, 2016 2284 2297 2263 2277 0 -11.51(-0.50%)
Apr 15, 2016 2277 2308 2262 2289 0 +13.79(+0.61%)
Apr 14, 2016 2262 2308 2249 2275 0 +5.29(+0.23%)
Apr 13, 2016 2220 2281 2211 2269 0 +55.59(+2.51%)
Apr 12, 2016 2176 2220 2157 2214 0 +44.81(+2.07%)
Apr 11, 2016 2177 2224 2158 2169 0 -6.94(-0.32%)
Apr 08, 2016 2245 2254 2163 2176 0 -58.93(-2.64%)
Apr 07, 2016 2281 2355 2209 2235 0 -14.54(-0.65%)
Apr 06, 2016 2253 2269 2213 2249 0 -1.47(-0.07%)
Apr 05, 2016 2228 2274 2218 2251 0 +13.54(+0.61%)
Apr 04, 2016 2258 2272 2233 2237 0 -21.77(-0.96%)
Apr 01, 2016 2255 2270 2211 2259 0 -3.63(-0.16%)
Mar 31, 2016 2257 2279 2239 2263 0 -9.90(-0.44%)
Mar 30, 2016 2253 2290 2246 2273 0 +21.48(+0.95%)
Mar 29, 2016 2239 2258 2216 2251 0 +15.46(+0.69%)
Mar 28, 2016 2241 2264 2225 2236 0 -2.70(-0.12%)
Mar 24, 2016 2238 2238 2238 2238 0 -10.81(-0.48%)
Mar 23, 2016 2276 2290 2240 2249 0 -34.71(-1.52%)
Mar 22, 2016 2305 2312 2269 2284 0 -21.62(-0.94%)
Mar 21, 2016 2301 2336 2291 2306 0 -1.51(-0.07%)
Mar 18, 2016 2273 2329 2247 2307 0 +47.94(+2.12%)
Mar 17, 2016 2259 2286 2220 2259 0 -54.53(-2.36%)
Mar 16, 2016 2272 2330 2260 2314 0 +28.78(+1.26%)
Mar 15, 2016 2309 2326 2268 2285 0 -23.54(-1.02%)
Mar 14, 2016 2323 2332 2281 2308 0 -17.09(-0.73%)
Mar 11, 2016 2307 2335 2265 2326 0 +26.21(+1.14%)
Mar 10, 2016 2316 2334 2250 2299 0 -13.93(-0.60%)
Mar 09, 2016 2335 2354 2289 2313 0 -12.65(-0.54%)
Mar 08, 2016 2351 2390 2317 2326 0 -33.28(-1.41%)
Mar 07, 2016 2300 2383 2290 2359 0 +59.49(+2.59%)
Mar 04, 2016 2286 2317 2274 2300 0 +23.04(+1.01%)
Mar 03, 2016 2221 2284 2214 2277 0 +65.97(+2.98%)
Mar 02, 2016 2210 2231 2173 2211 0 -5.32(-0.24%)
Mar 01, 2016 2164 2219 2135 2216 0 +72.46(+3.38%)
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%)
Dec 01, 2015 2513 2528 2470 2494 0 -11.74(-0.47%)
Nov 30, 2015 2553 2561 2491 2506 0 -48.88(-1.91%)
Nov 27, 2015 2536 2560 2524 2555 0 +22.45(+0.89%)
Nov 25, 2015 2532 2532 2532 2532 0 +28.01(+1.12%)
Nov 24, 2015 2439 2523 2427 2504 0 +45.69(+1.86%)
Nov 23, 2015 2459 2482 2450 2459 0 -18.01(-0.73%)
Nov 20, 2015 2482 2490 2467 2477 0 -34.70(-1.38%)
Nov 19, 2015 2525 2541 2488 2512 0 -31.77(-1.25%)
Nov 18, 2015 2512 2552 2490 2543 0 +45.60(+1.83%)
Nov 17, 2015 2546 2570 2477 2498 0 -40.14(-1.58%)
Nov 16, 2015 2516 2560 2483 2538 0 +7.55(+0.30%)
Nov 13, 2015 2632 2644 2516 2530 0 -140.11(-5.25%)
Nov 12, 2015 2679 2710 2656 2670 0 -28.39(-1.05%)
Nov 11, 2015 2793 2795 2681 2699 0 -87.98(-3.16%)
Nov 10, 2015 2789 2822 2745 2787 0 -44.16(-1.56%)
Nov 09, 2015 2871 2883 2813 2831 0 -49.90(-1.73%)
Nov 06, 2015 2865 2895 2844 2881 0 +1.86(+0.06%)
Nov 05, 2015 2852 2882 2823 2879 0 +37.61(+1.32%)
Nov 04, 2015 2875 2889 2832 2841 0 -38.16(-1.33%)
Nov 03, 2015 2828 2891 2817 2880 0 +45.89(+1.62%)
Nov 02, 2015 2810 2848 2778 2834 0 +27.09(+0.97%)
Oct 30, 2015 2748 2822 2737 2807 0 +61.72(+2.25%)
Oct 29, 2015 2754 2766 2719 2745 0 -20.58(-0.74%)
Oct 28, 2015 2743 2777 2717 2765 0 +34.35(+1.26%)
Oct 27, 2015 2777 2778 2705 2731 0 -56.00(-2.01%)
Oct 26, 2015 2769 2807 2753 2787 0 +17.09(+0.62%)
Oct 23, 2015 2798 2811 2734 2770 0 -9.83(-0.35%)
Oct 22, 2015 2781 2804 2740 2780 0 +12.91(+0.47%)
Oct 21, 2015 2828 2833 2764 2767 0 -41.52(-1.48%)
Oct 20, 2015 2814 2838 2799 2808 0 -7.86(-0.28%)
Oct 19, 2015 2807 2852 2794 2816 0 +8.10(+0.29%)
Oct 16, 2015 2794 2813 2776 2808 0 +22.15(+0.80%)
Oct 15, 2015 2770 2788 2730 2786 0 +29.58(+1.07%)
Oct 14, 2015 2790 2806 2731 2756 0 -35.60(-1.28%)
Oct 13, 2015 2829 2846 2781 2792 0 -41.94(-1.48%)
Oct 12, 2015 2847 2858 2802 2834 0 -13.48(-0.47%)
Oct 09, 2015 2856 2867 2821 2847 0 -10.35(-0.36%)
Oct 08, 2015 2836 2871 2834 2858 0 +8.81(+0.31%)
Oct 07, 2015 2847 2883 2823 2849 0 -14.54(-0.51%)
Oct 06, 2015 2856 2907 2834 2864 0 +1.57(+0.05%)
Oct 05, 2015 2801 2867 2791 2862 0 +87.43(+3.15%)
Oct 02, 2015 2735 2775 2700 2775 0 +6.54(+0.24%)
Oct 01, 2015 2756 2780 2718 2768 0 +10.38(+0.38%)
Sep 30, 2015 2759 2773 2734 2758 0 +19.28(+0.70%)
Sep 29, 2015 2766 2793 2722 2738 0 -28.06(-1.01%)
Sep 28, 2015 2860 2869 2751 2766 0 -100.70(-3.51%)
Sep 25, 2015 2859 2945 2827 2867 0 -4.01(-0.14%)
Sep 24, 2015 2889 2904 2856 2871 0 -29.63(-1.02%)
Sep 23, 2015 2891 2924 2877 2901 0 +9.30(+0.32%)
Sep 22, 2015 2873 2901 2833 2891 0 -1.12(-0.04%)
Sep 21, 2015 2885 2920 2871 2893 0 +11.99(+0.42%)
Sep 18, 2015 2917 2937 2867 2881 0 -66.80(-2.27%)
Sep 17, 2015 2948 2991 2925 2947 0 +4.33(+0.15%)
Sep 16, 2015 2915 2955 2896 2943 0 +21.17(+0.72%)
Sep 15, 2015 2918 2942 2899 2922 0 +13.64(+0.47%)
Sep 14, 2015 2913 2940 2896 2908 0 -13.22(-0.45%)
Sep 11, 2015 2932 2977 2900 2921 0 -20.21(-0.69%)
Sep 10, 2015 2953 2969 2931 2942 0 -18.03(-0.61%)
Sep 09, 2015 3031 3041 2951 2960 0 -45.91(-1.53%)
Sep 08, 2015 2964 3019 2944 3006 0 +71.93(+2.45%)
Sep 04, 2015 2934 2934 2934 2934 0 -9.08(-0.31%)
Sep 03, 2015 2931 2969 2917 2943 0 +16.74(+0.57%)
Sep 02, 2015 2917 2940 2885 2926 0 +42.73(+1.48%)
Sep 01, 2015 2884 2911 2871 2883 0 -54.05(-1.84%)
Aug 31, 2015 2932 2955 2910 2937 0 -1.89(-0.06%)
Aug 28, 2015 2948 2976 2918 2939 0 -16.38(-0.55%)
Aug 27, 2015 2945 2992 2892 2956 0 -48.05(-1.60%)
Aug 26, 2015 3003 3019 2920 3004 0 +59.56(+2.02%)
Aug 25, 2015 3011 3030 2916 2944 0 +7.04(+0.24%)
Aug 24, 2015 2854 3015 2798 2937 0 -89.13(-2.95%)
Aug 21, 2015 3030 3090 3018 3026 0 -70.92(-2.29%)
Aug 20, 2015 3108 3138 3087 3097 0 -50.56(-1.61%)
Aug 19, 2015 3142 3174 3126 3148 0 -14.28(-0.45%)
Aug 18, 2015 3172 3189 3151 3162 0 +5.88(+0.19%)
Aug 17, 2015 3134 3164 3114 3156 0 +12.43(+0.40%)
Aug 14, 2015 3139 3174 3118 3144 0 +2.89(+0.09%)
Aug 13, 2015 3143 3175 3115 3141 0 -6.72(-0.21%)
Aug 12, 2015 3128 3162 3087 3147 0 +1.30(+0.04%)
Aug 11, 2015 3131 3165 3119 3146 0 -7.16(-0.23%)
Aug 10, 2015 3131 3178 3123 3153 0 +41.65(+1.34%)
Aug 07, 2015 3103 3121 3093 3112 0 +5.29(+0.17%)
Aug 06, 2015 3148 3155 3057 3106 0 -41.37(-1.31%)
Aug 05, 2015 3158 3176 3131 3148 0 +0.15(+0.00%)
Aug 04, 2015 3140 3176 3121 3148 0 +15.83(+0.51%)
Aug 03, 2015 3172 3176 3123 3132 0 -32.15(-1.02%)
Jul 31, 2015 3173 3183 3148 3164 0 +5.36(+0.17%)
Jul 30, 2015 3148 3173 3125 3159 0 +3.31(+0.10%)
Jul 29, 2015 3143 3185 3126 3155 0 +25.99(+0.83%)
Jul 28, 2015 3115 3132 3084 3129 0 +23.09(+0.74%)
Jul 27, 2015 3128 3138 3099 3106 0 -33.08(-1.05%)
Jul 24, 2015 3212 3216 3124 3139 0 -62.66(-1.96%)
Jul 23, 2015 3215 3228 3194 3202 0 -11.76(-0.37%)
Jul 22, 2015 3207 3239 3200 3214 0 +8.94(+0.28%)
Jul 21, 2015 3236 3244 3183 3205 0 -30.12(-0.93%)
Jul 20, 2015 3263 3269 3227 3235 0 -17.95(-0.55%)
Jul 17, 2015 3301 3304 3245 3253 0 -52.43(-1.59%)
Jul 16, 2015 3299 3319 3272 3305 0 +22.49(+0.69%)
Jul 15, 2015 3273 3292 3253 3283 0 +3.10(+0.09%)
Jul 14, 2015 3295 3299 3263 3280 0 -11.10(-0.34%)
Jul 13, 2015 3263 3297 3251 3291 0 +45.30(+1.40%)
Jul 10, 2015 3242 3269 3222 3245 0 +36.44(+1.14%)
Jul 09, 2015 3260 3270 3200 3209 0 -15.65(-0.49%)
Jul 08, 2015 3247 3274 3214 3225 0 -40.07(-1.23%)
Jul 07, 2015 3257 3275 3213 3265 0 +19.14(+0.59%)
Jul 06, 2015 3234 3275 3225 3246 0 -12.09(-0.37%)
Jul 02, 2015 3258 3258 3258 3258 0 -13.65(-0.42%)
Jul 01, 2015 3266 3280 3235 3271 0 +23.75(+0.73%)
Jun 30, 2015 3250 3275 3217 3248 0 +27.28(+0.85%)
Jun 29, 2015 3282 3309 3218 3220 0 -97.47(-2.94%)
Jun 26, 2015 3241 3323 3237 3318 0 +79.18(+2.44%)
Jun 25, 2015 3215 3270 3182 3239 0 -33.12(-1.01%)
Jun 24, 2015 3273 3300 3262 3272 0 -10.34(-0.32%)
Jun 23, 2015 3282 3299 3264 3282 0 +7.35(+0.22%)
Jun 22, 2015 3285 3304 3260 3275 0 +2.89(+0.09%)
Jun 19, 2015 3292 3317 3267 3272 0 -21.75(-0.66%)
Jun 18, 2015 3275 3321 3258 3294 0 +37.92(+1.16%)
Jun 17, 2015 3242 3272 3234 3256 0 +16.75(+0.52%)
Jun 16, 2015 3221 3247 3211 3239 0 +15.35(+0.48%)
Jun 15, 2015 3237 3244 3205 3224 0 -20.71(-0.64%)
Jun 12, 2015 3224 3269 3216 3244 0 +22.51(+0.70%)
Jun 11, 2015 3224 3264 3206 3222 0 +9.20(+0.29%)
Jun 10, 2015 3182 3217 3174 3212 0 +39.32(+1.24%)
Jun 09, 2015 3208 3215 3170 3173 0 -25.89(-0.81%)
Jun 08, 2015 3209 3228 3194 3199 0 -11.89(-0.37%)
Jun 05, 2015 3223 3226 3196 3211 0 -10.03(-0.31%)
Jun 04, 2015 3229 3255 3216 3221 0 -23.86(-0.74%)
Jun 03, 2015 3248 3270 3219 3245 0 -7.06(-0.22%)
Jun 02, 2015 3254 3276 3241 3252 0 -12.17(-0.37%)
Jun 01, 2015 3273 3315 3237 3264 0 +2.93(+0.09%)
May 29, 2015 3279 3298 3253 3261 0 -23.80(-0.72%)
May 28, 2015 3275 3306 3260 3285 0 +16.16(+0.49%)
May 27, 2015 3255 3299 3241 3269 0 +23.34(+0.72%)
May 26, 2015 3281 3295 3234 3245 0 -43.38(-1.32%)
May 22, 2015 3289 3289 3289 3289 0 +8.35(+0.25%)
May 21, 2015 3306 3327 3252 3280 0 +21.81(+0.67%)
May 20, 2015 3298 3305 3237 3259 0 -46.72(-1.41%)
May 19, 2015 3340 3347 3287 3305 0 -24.76(-0.74%)
May 18, 2015 3301 3346 3249 3330 0 +45.11(+1.37%)
May 15, 2015 3178 3292 3155 3285 0 +110.65(+3.49%)
May 14, 2015 3195 3200 3135 3174 0 -4.64(-0.15%)
May 13, 2015 3201 3226 3168 3179 0 -22.49(-0.70%)
May 12, 2015 3205 3217 3170 3202 0 -16.67(-0.52%)
May 11, 2015 3236 3266 3204 3218 0 -25.87(-0.80%)
May 08, 2015 3230 3277 3215 3244 0 +40.50(+1.26%)
May 07, 2015 3186 3223 3180 3204 0 +7.23(+0.23%)
May 06, 2015 3217 3231 3173 3196 0 -13.36(-0.42%)
May 05, 2015 3236 3248 3200 3210 0 -35.01(-1.08%)
May 04, 2015 3226 3258 3220 3245 0 +29.06(+0.90%)
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.