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 (%)
Sep 28, 2018 1393 1429 1386 1406 0 +7.90(+0.57%)
Sep 27, 2018 1410 1423 1367 1398 0 -109.79(-7.28%)
Sep 26, 2018 1511 1532 1499 1508 0 +5.25(+0.35%)
Sep 25, 2018 1510 1514 1488 1502 0 -2.73(-0.18%)
Sep 24, 2018 1510 1523 1477 1505 0 -10.94(-0.72%)
Sep 21, 2018 1527 1541 1505 1516 0 -11.36(-0.74%)
Sep 20, 2018 1527 1535 1509 1527 0 +1.93(+0.13%)
Sep 19, 2018 1520 1548 1496 1525 0 +2.98(+0.20%)
Sep 18, 2018 1521 1539 1494 1522 0 -8.33(-0.54%)
Sep 17, 2018 1538 1569 1506 1531 0 +11.59(+0.76%)
Sep 14, 2018 1503 1532 1491 1519 0 +16.20(+1.08%)
Sep 13, 2018 1555 1562 1489 1503 0 -59.39(-3.80%)
Sep 12, 2018 1546 1569 1537 1562 0 +19.93(+1.29%)
Sep 11, 2018 1558 1571 1538 1542 0 -13.41(-0.86%)
Sep 10, 2018 1557 1579 1539 1556 0 +7.61(+0.49%)
Sep 07, 2018 1552 1591 1536 1548 0 -12.50(-0.80%)
Sep 06, 2018 1573 1582 1551 1561 0 -10.91(-0.69%)
Sep 05, 2018 1574 1589 1551 1572 0 -6.56(-0.42%)
Sep 04, 2018 1538 1583 1529 1578 0 +31.23(+2.02%)
Aug 31, 2018 1547 1547 1547 1547 0 +32.32(+2.13%)
Aug 30, 2018 1522 1533 1502 1515 0 -12.24(-0.80%)
Aug 29, 2018 1545 1546 1518 1527 0 -18.37(-1.19%)
Aug 28, 2018 1542 1556 1520 1545 0 -0.16(-0.01%)
Aug 27, 2018 1607 1614 1537 1545 0 -54.18(-3.39%)
Aug 24, 2018 1613 1637 1577 1600 0 -12.49(-0.77%)
Aug 23, 2018 1541 1622 1531 1612 0 +144.37(+9.84%)
Aug 22, 2018 1434 1481 1430 1468 0 +38.36(+2.68%)
Aug 21, 2018 1422 1434 1387 1429 0 +8.86(+0.62%)
Aug 20, 2018 1419 1443 1408 1420 0 +4.20(+0.30%)
Aug 17, 2018 1393 1423 1392 1416 0 +23.78(+1.71%)
Aug 16, 2018 1417 1428 1385 1392 0 -16.53(-1.17%)
Aug 15, 2018 1411 1422 1374 1409 0 -10.79(-0.76%)
Aug 14, 2018 1394 1430 1389 1420 0 +31.78(+2.29%)
Aug 13, 2018 1398 1406 1378 1388 0 -5.65(-0.41%)
Aug 10, 2018 1418 1423 1383 1394 0 -27.64(-1.94%)
Aug 09, 2018 1423 1438 1413 1421 0 +1.74(+0.12%)
Aug 08, 2018 1414 1430 1404 1420 0 +7.76(+0.55%)
Aug 07, 2018 1404 1418 1395 1412 0 +10.17(+0.73%)
Aug 06, 2018 1401 1407 1389 1402 0 +2.05(+0.15%)
Aug 03, 2018 1389 1408 1380 1400 0 +11.99(+0.86%)
Aug 02, 2018 1368 1404 1357 1388 0 +10.92(+0.79%)
Aug 01, 2018 1407 1415 1371 1377 0 -33.45(-2.37%)
Jul 31, 2018 1434 1440 1401 1410 0 -22.20(-1.55%)
Jul 30, 2018 1410 1443 1406 1432 0 +25.20(+1.79%)
Jul 27, 2018 1440 1449 1401 1407 0 -32.90(-2.28%)
Jul 26, 2018 1436 1466 1432 1440 0 +0.35(+0.02%)
Jul 25, 2018 1430 1450 1411 1440 0 +7.27(+0.51%)
Jul 24, 2018 1461 1468 1422 1432 0 -20.01(-1.38%)
Jul 23, 2018 1452 1477 1438 1452 0 -4.81(-0.33%)
Jul 20, 2018 1485 1488 1455 1457 0 -29.19(-1.96%)
Jul 19, 2018 1453 1498 1451 1486 0 +27.77(+1.90%)
Jul 18, 2018 1474 1480 1438 1459 0 -14.16(-0.96%)
Jul 17, 2018 1463 1492 1452 1473 0 +4.29(+0.29%)
Jul 16, 2018 1486 1490 1455 1469 0 -15.24(-1.03%)
Jul 13, 2018 1478 1513 1471 1484 0 +11.07(+0.75%)
Jul 12, 2018 1488 1494 1460 1473 0 -13.70(-0.92%)
Jul 11, 2018 1492 1497 1436 1486 0 -28.55(-1.88%)
Jul 10, 2018 1528 1550 1506 1515 0 -12.84(-0.84%)
Jul 09, 2018 1525 1541 1512 1528 0 +9.05(+0.60%)
Jul 06, 2018 1512 1542 1505 1519 0 +3.77(+0.25%)
Jul 05, 2018 1502 1525 1483 1515 0 +20.51(+1.37%)
Jul 03, 2018 1494 1494 1494 1494 0 +25.30(+1.72%)
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.