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 (%)
Jan 14, 2021 2450 2657 2446 2632 0 +194.35(+7.97%)
Jan 13, 2021 2381 2532 2369 2438 0 +278.16(+12.88%)
Dec 23, 2020 2164 2185 2138 2160 0 +2.34(+0.11%)
Dec 22, 2020 2186 2201 2127 2157 0 -24.28(-1.11%)
Dec 21, 2020 2144 2192 2123 2182 0 +5.97(+0.27%)
Dec 18, 2020 2257 2264 2166 2176 0 -75.59(-3.36%)
Dec 17, 2020 2247 2287 2221 2251 0 +16.40(+0.73%)
Dec 16, 2020 2209 2245 2172 2235 0 +35.27(+1.60%)
Dec 15, 2020 2153 2216 2125 2200 0 +71.85(+3.38%)
Dec 14, 2020 2130 2158 2093 2128 0 +17.28(+0.82%)
Dec 11, 2020 2101 2134 2084 2110 0 +7.77(+0.37%)
Dec 10, 2020 2112 2147 2057 2103 0 -33.57(-1.57%)
Dec 09, 2020 2147 2167 2082 2136 0 +5.73(+0.27%)
Dec 08, 2020 2109 2166 2091 2130 0 +1.47(+0.07%)
Dec 07, 2020 2218 2227 2110 2129 0 -88.49(-3.99%)
Dec 04, 2020 2221 2241 2184 2217 0 +5.12(+0.23%)
Dec 03, 2020 2210 2274 2179 2212 0 +0.57(+0.03%)
Dec 02, 2020 2204 2231 2177 2212 0 -10.63(-0.48%)
Dec 01, 2020 2240 2268 2192 2222 0 +8.43(+0.38%)
Nov 30, 2020 2239 2248 2143 2214 0 -32.83(-1.46%)
Nov 27, 2020 2276 2312 2225 2247 0 -27.75(-1.22%)
Nov 25, 2020 2298 2332 2234 2275 0 -19.54(-0.85%)
Nov 24, 2020 2290 2325 2243 2294 0 +36.71(+1.63%)
Nov 23, 2020 2170 2285 2154 2257 0 +86.74(+4.00%)
Nov 20, 2020 2231 2285 2125 2171 0 +82.18(+3.93%)
Nov 19, 2020 2041 2103 2027 2088 0 +68.77(+3.40%)
Nov 18, 2020 2023 2052 2005 2020 0 +1.48(+0.07%)
Nov 17, 2020 1994 2050 1975 2018 0 +2.24(+0.11%)
Nov 16, 2020 1973 2029 1931 2016 0 +43.76(+2.22%)
Nov 13, 2020 1955 1995 1927 1972 0 +30.95(+1.59%)
Nov 12, 2020 1970 2011 1924 1941 0 -50.73(-2.55%)
Nov 11, 2020 1915 2005 1892 1992 0 +95.77(+5.05%)
Nov 10, 2020 1876 1957 1829 1896 0 +29.52(+1.58%)
Nov 09, 2020 2034 2063 1840 1867 0 -214.17(-10.29%)
Nov 06, 2020 2075 2106 2046 2081 0 +8.74(+0.42%)
Nov 05, 2020 2081 2137 2058 2072 0 +18.48(+0.90%)
Nov 04, 2020 2018 2084 2013 2054 0 +41.57(+2.07%)
Nov 03, 2020 1971 2026 1943 2012 0 +70.16(+3.61%)
Nov 02, 2020 1934 1983 1897 1942 0 +27.40(+1.43%)
Oct 30, 2020 1961 1975 1888 1915 0 -62.00(-3.14%)
Oct 29, 2020 2025 2057 1967 1977 0 -17.54(-0.88%)
Oct 28, 2020 1983 2052 1953 1994 0 -98.99(-4.73%)
Oct 27, 2020 2127 2139 2086 2093 0 -27.95(-1.32%)
Oct 26, 2020 2137 2172 2075 2121 0 -54.63(-2.51%)
Oct 23, 2020 2151 2180 2104 2176 0 +30.43(+1.42%)
Oct 22, 2020 2133 2177 2093 2145 0 +9.09(+0.43%)
Oct 21, 2020 2232 2247 2128 2136 0 -75.62(-3.42%)
Oct 20, 2020 2247 2280 2204 2212 0 -30.44(-1.36%)
Oct 19, 2020 2255 2289 2223 2242 0 -3.32(-0.15%)
Oct 16, 2020 2261 2301 2241 2246 0 -6.47(-0.29%)
Oct 15, 2020 2167 2257 2162 2252 0 +42.33(+1.92%)
Oct 14, 2020 2213 2257 2167 2210 0 +27.87(+1.28%)
Oct 13, 2020 2112 2210 2085 2182 0 +102.33(+4.92%)
Oct 12, 2020 2091 2122 2059 2079 0 -2.39(-0.11%)
Oct 09, 2020 2081 2107 2052 2082 0 +12.82(+0.62%)
Oct 08, 2020 2035 2075 2007 2069 0 +52.22(+2.59%)
Oct 07, 2020 2025 2078 1998 2017 0 +21.97(+1.10%)
Oct 06, 2020 2049 2079 1983 1995 0 -38.35(-1.89%)
Oct 05, 2020 1991 2081 1968 2033 0 +62.42(+3.17%)
Oct 02, 2020 1860 2005 1855 1971 0 +60.40(+3.16%)
Oct 01, 2020 1869 1961 1848 1910 0 +148.47(+8.43%)
Sep 30, 2020 1735 1788 1726 1762 0 +29.75(+1.72%)
Sep 29, 2020 1736 1760 1707 1732 0 +2.69(+0.16%)
Sep 28, 2020 1719 1750 1700 1729 0 +30.99(+1.82%)
Sep 25, 2020 1682 1709 1660 1698 0 +18.07(+1.08%)
Sep 24, 2020 1693 1724 1665 1680 0 -6.63(-0.39%)
Sep 23, 2020 1704 1727 1676 1687 0 -10.65(-0.63%)
Sep 22, 2020 1640 1709 1631 1698 0 +64.03(+3.92%)
Sep 21, 2020 1622 1639 1598 1634 0 -23.52(-1.42%)
Sep 18, 2020 1700 1710 1637 1657 0 -37.87(-2.23%)
Sep 17, 2020 1700 1728 1682 1695 0 -26.66(-1.55%)
Sep 16, 2020 1744 1771 1711 1722 0 -12.05(-0.70%)
Sep 15, 2020 1757 1768 1719 1734 0 -9.45(-0.54%)
Sep 14, 2020 1720 1750 1695 1743 0 +45.17(+2.66%)
Sep 11, 2020 1699 1723 1664 1698 0 +12.46(+0.74%)
Sep 10, 2020 1709 1782 1671 1686 0 +26.77(+1.61%)
Sep 09, 2020 1625 1667 1599 1659 0 +52.27(+3.25%)
Sep 08, 2020 1572 1633 1550 1607 0 +11.78(+0.74%)
Sep 04, 2020 1623 1629 1540 1595 0 -17.24(-1.07%)
Sep 03, 2020 1660 1672 1603 1612 0 -55.96(-3.36%)
Sep 02, 2020 1690 1698 1627 1668 0 -15.38(-0.91%)
Sep 01, 2020 1655 1704 1642 1683 0 +30.39(+1.84%)
Aug 31, 2020 1675 1684 1624 1653 0 -19.88(-1.19%)
Aug 28, 2020 1710 1741 1661 1673 0 -17.18(-1.02%)
Aug 27, 2020 1717 1748 1668 1690 0 -117.15(-6.48%)
Aug 26, 2020 1778 1831 1755 1807 0 +42.56(+2.41%)
Aug 25, 2020 1826 1837 1743 1765 0 -55.78(-3.06%)
Aug 24, 2020 1831 1864 1782 1820 0 +13.73(+0.76%)
Aug 21, 2020 1787 1819 1751 1807 0 +59.70(+3.42%)
Aug 20, 2020 1756 1771 1729 1747 0 -24.23(-1.37%)
Aug 19, 2020 1774 1802 1746 1771 0 -0.81(-0.05%)
Aug 18, 2020 1802 1812 1755 1772 0 -30.01(-1.67%)
Aug 17, 2020 1760 1806 1742 1802 0 +60.07(+3.45%)
Aug 14, 2020 1728 1763 1712 1742 0 +15.19(+0.88%)
Aug 13, 2020 1713 1744 1706 1727 0 +5.69(+0.33%)
Aug 12, 2020 1728 1738 1686 1721 0 +17.63(+1.03%)
Aug 11, 2020 1730 1755 1683 1703 0 -27.33(-1.58%)
Aug 10, 2020 1713 1748 1690 1731 0 +28.49(+1.67%)
Aug 07, 2020 1645 1708 1632 1702 0 +52.15(+3.16%)
Aug 06, 2020 1636 1659 1617 1650 0 +21.56(+1.32%)
Aug 05, 2020 1618 1636 1594 1629 0 +21.88(+1.36%)
Aug 04, 2020 1577 1610 1555 1607 0 +21.02(+1.33%)
Aug 03, 2020 1586 1646 1572 1586 0 +6.05(+0.38%)
Jul 31, 2020 1598 1605 1545 1580 0 -11.56(-0.73%)
Jul 30, 2020 1549 1610 1541 1591 0 +34.79(+2.24%)
Jul 29, 2020 1520 1565 1514 1556 0 +44.25(+2.93%)
Jul 28, 2020 1556 1569 1509 1512 0 -47.39(-3.04%)
Jul 27, 2020 1529 1563 1515 1559 0 +32.72(+2.14%)
Jul 24, 2020 1517 1540 1503 1527 0 -6.76(-0.44%)
Jul 23, 2020 1541 1586 1517 1534 0 -17.08(-1.10%)
Jul 22, 2020 1482 1560 1475 1551 0 +73.79(+5.00%)
Jul 21, 2020 1455 1494 1447 1477 0 +31.17(+2.16%)
Jul 20, 2020 1485 1486 1429 1446 0 -41.00(-2.76%)
Jul 17, 2020 1513 1515 1473 1487 0 -15.37(-1.02%)
Jul 16, 2020 1480 1519 1470 1502 0 +9.31(+0.62%)
Jul 15, 2020 1495 1504 1467 1493 0 +35.40(+2.43%)
Jul 14, 2020 1424 1464 1404 1457 0 +24.17(+1.69%)
Jul 13, 2020 1481 1500 1423 1433 0 -42.31(-2.87%)
Jul 10, 2020 1471 1491 1452 1475 0 +14.29(+0.98%)
Jul 09, 2020 1521 1528 1439 1461 0 -73.99(-4.82%)
Jul 08, 2020 1519 1558 1500 1535 0 +21.40(+1.41%)
Jul 07, 2020 1520 1540 1503 1514 0 -18.25(-1.19%)
Jul 06, 2020 1556 1560 1523 1532 0 +10.24(+0.67%)
Jul 02, 2020 1564 1586 1506 1522 0 -18.56(-1.20%)
Jul 01, 2020 1508 1553 1496 1540 0 +37.80(+2.52%)
Jun 30, 2020 1498 1528 1474 1503 0 -4.87(-0.32%)
Jun 29, 2020 1514 1545 1470 1507 0 +4.84(+0.32%)
Jun 26, 2020 1504 1538 1490 1503 0 +8.27(+0.55%)
Jun 25, 2020 1478 1502 1459 1494 0 +3.90(+0.26%)
Jun 24, 2020 1514 1526 1451 1490 0 -40.80(-2.66%)
Jun 23, 2020 1555 1569 1521 1531 0 -0.01(-0.00%)
Jun 22, 2020 1540 1568 1514 1531 0 +0.31(+0.02%)
Jun 19, 2020 1566 1590 1519 1531 0 -14.75(-0.95%)
Jun 18, 2020 1526 1576 1501 1546 0 +1.15(+0.07%)
Jun 17, 2020 1521 1554 1506 1544 0 +20.59(+1.35%)
Jun 16, 2020 1513 1534 1459 1524 0 +69.92(+4.81%)
Jun 15, 2020 1367 1462 1364 1454 0 +42.39(+3.00%)
Jun 12, 2020 1443 1457 1373 1412 0 +28.17(+2.04%)
Jun 11, 2020 1407 1444 1368 1383 0 -92.69(-6.28%)
Jun 10, 2020 1525 1535 1455 1476 0 -44.80(-2.95%)
Jun 09, 2020 1502 1551 1481 1521 0 -12.02(-0.78%)
Jun 08, 2020 1537 1558 1517 1533 0 +14.04(+0.92%)
Jun 05, 2020 1557 1572 1481 1519 0 +24.16(+1.62%)
Jun 04, 2020 1475 1534 1463 1495 0 +12.36(+0.83%)
Jun 03, 2020 1494 1515 1467 1482 0 +5.45(+0.37%)
Jun 02, 2020 1409 1485 1395 1477 0 +68.79(+4.89%)
Jun 01, 2020 1427 1444 1396 1408 0 -22.81(-1.59%)
May 29, 2020 1351 1469 1338 1431 0 +134.67(+10.39%)
May 28, 2020 1304 1327 1277 1296 0 -11.23(-0.86%)
May 27, 2020 1275 1313 1233 1307 0 +57.32(+4.59%)
May 26, 2020 1249 1268 1214 1250 0 +66.31(+5.60%)
May 22, 2020 1191 1205 1173 1184 0 -1.35(-0.11%)
May 21, 2020 1157 1208 1145 1185 0 +25.66(+2.21%)
May 20, 2020 1208 1214 1152 1160 0 -23.49(-1.99%)
May 19, 2020 1220 1225 1180 1183 0 -39.69(-3.25%)
May 18, 2020 1213 1248 1197 1223 0 +67.30(+5.82%)
May 15, 2020 1112 1186 1110 1155 0 +31.91(+2.84%)
May 14, 2020 1099 1164 1078 1124 0 +4.83(+0.43%)
May 13, 2020 1168 1179 1104 1119 0 -54.77(-4.67%)
May 12, 2020 1199 1218 1172 1173 0 -16.22(-1.36%)
May 11, 2020 1174 1216 1163 1190 0 -3.17(-0.27%)
May 08, 2020 1177 1204 1163 1193 0 +39.89(+3.46%)
May 07, 2020 1161 1178 1143 1153 0 +12.90(+1.13%)
May 06, 2020 1132 1152 1111 1140 0 +18.86(+1.68%)
May 05, 2020 1140 1156 1099 1121 0 +21.36(+1.94%)
May 04, 2020 1038 1107 1018 1100 0 +39.69(+3.74%)
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.