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 (%)
May 31, 2012 2779 2784 2706 2730 0 -46.44(-1.67%)
May 30, 2012 2803 2806 2759 2776 0 -41.05(-1.46%)
May 29, 2012 2794 2846 2777 2817 0 +60.37(+2.19%)
May 25, 2012 2758 2779 2744 2757 0 +1.89(+0.07%)
May 24, 2012 2716 2759 2709 2755 0 +54.78(+2.03%)
May 23, 2012 2678 2717 2659 2700 0 +4.31(+0.16%)
May 22, 2012 2684 2731 2656 2696 0 +41.25(+1.55%)
May 21, 2012 2619 2664 2583 2655 0 +38.88(+1.49%)
May 18, 2012 2639 2662 2588 2616 0 -19.66(-0.75%)
May 17, 2012 2747 2750 2632 2635 0 -108.88(-3.97%)
May 16, 2012 2754 2785 2723 2744 0 +2.71(+0.10%)
May 15, 2012 2725 2784 2714 2742 0 +12.03(+0.44%)
May 14, 2012 2719 2757 2705 2730 0 -17.95(-0.65%)
May 11, 2012 2704 2786 2681 2748 0 +74.95(+2.80%)
May 10, 2012 2664 2701 2650 2673 0 +28.74(+1.09%)
May 09, 2012 2602 2697 2592 2644 0 -3.94(-0.15%)
May 08, 2012 2645 2662 2590 2648 0 -6.39(-0.24%)
May 07, 2012 2646 2697 2627 2654 0 -9.54(-0.36%)
May 04, 2012 2729 2735 2657 2664 0 -75.35(-2.75%)
May 03, 2012 2753 2785 2722 2739 0 -57.75(-2.06%)
May 02, 2012 2723 2807 2717 2797 0 +60.27(+2.20%)
May 01, 2012 2747 2776 2723 2737 0 -6.29(-0.23%)
Apr 30, 2012 2781 2788 2732 2743 0 -44.02(-1.58%)
Apr 27, 2012 2724 2804 2722 2787 0 +62.60(+2.30%)
Apr 26, 2012 2695 2736 2685 2724 0 +25.90(+0.96%)
Apr 25, 2012 2659 2707 2656 2698 0 +55.36(+2.09%)
Apr 24, 2012 2673 2683 2623 2643 0 -27.24(-1.02%)
Apr 23, 2012 2674 2688 2641 2670 0 -24.83(-0.92%)
Apr 20, 2012 2688 2713 2677 2695 0 +17.34(+0.65%)
Apr 19, 2012 2717 2736 2663 2678 0 -40.93(-1.51%)
Apr 18, 2012 2715 2743 2694 2719 0 -5.54(-0.20%)
Apr 17, 2012 2717 2741 2703 2724 0 +21.28(+0.79%)
Apr 16, 2012 2719 2730 2677 2703 0 +0.32(+0.01%)
Apr 13, 2012 2722 2741 2697 2703 0 -31.08(-1.14%)
Apr 12, 2012 2703 2743 2690 2734 0 +12.60(+0.46%)
Apr 11, 2012 2702 2744 2698 2721 0 +35.79(+1.33%)
Apr 10, 2012 2754 2761 2673 2685 0 -74.88(-2.71%)
Apr 09, 2012 2746 2802 2736 2760 0 -33.40(-1.20%)
Apr 05, 2012 2708 2831 2701 2794 0 +168.00(+6.40%)
Apr 04, 2012 2636 2661 2608 2626 0 -26.41(-1.00%)
Apr 03, 2012 2640 2687 2631 2652 0 +5.10(+0.19%)
Apr 02, 2012 2622 2657 2606 2647 0 +38.24(+1.47%)
Mar 30, 2012 2656 2658 2606 2609 0 -31.88(-1.21%)
Mar 29, 2012 2643 2649 2597 2640 0 -15.43(-0.58%)
Mar 28, 2012 2674 2683 2631 2656 0 -22.99(-0.86%)
Mar 27, 2012 2685 2713 2671 2679 0 +2.69(+0.10%)
Mar 26, 2012 2654 2680 2646 2676 0 +39.36(+1.49%)
Mar 23, 2012 2617 2644 2580 2637 0 +10.73(+0.41%)
Mar 22, 2012 2639 2662 2615 2626 0 -24.05(-0.91%)
Mar 21, 2012 2617 2662 2599 2650 0 +28.25(+1.08%)
Mar 20, 2012 2601 2631 2589 2622 0 +4.80(+0.18%)
Mar 19, 2012 2576 2631 2550 2617 0 +10.25(+0.39%)
Mar 16, 2012 2596 2624 2582 2607 0 +6.66(+0.26%)
Mar 15, 2012 2597 2612 2566 2600 0 +5.11(+0.20%)
Mar 14, 2012 2511 2605 2502 2595 0 +93.32(+3.73%)
Mar 13, 2012 2494 2507 2461 2502 0 +21.27(+0.86%)
Mar 12, 2012 2491 2500 2469 2481 0 -14.84(-0.59%)
Mar 09, 2012 2485 2512 2465 2495 0 +8.25(+0.33%)
Mar 08, 2012 2474 2518 2453 2487 0 +4.49(+0.18%)
Mar 07, 2012 2472 2498 2458 2483 0 +12.36(+0.50%)
Mar 06, 2012 2453 2484 2437 2470 0 -16.66(-0.67%)
Mar 05, 2012 2474 2508 2451 2487 0 +21.74(+0.88%)
Mar 02, 2012 2461 2482 2445 2465 0 +8.33(+0.34%)
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.