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 (%)
Nov 30, 2012 2524 2536 2494 2518 0 -3.74(-0.15%)
Nov 29, 2012 2550 2558 2500 2522 0 -35.13(-1.37%)
Nov 28, 2012 2515 2561 2501 2557 0 +34.23(+1.36%)
Nov 27, 2012 2518 2546 2514 2523 0 +1.94(+0.08%)
Nov 26, 2012 2559 2569 2507 2521 0 -51.85(-2.02%)
Nov 24, 2012 2537 2579 2532 2573 0 +0.00(+0.00%)
Nov 23, 2012 2537 2579 2532 2573 0 +45.04(+1.78%)
Nov 21, 2012 2515 2537 2505 2528 0 +15.41(+0.61%)
Nov 20, 2012 2484 2520 2468 2513 0 +25.04(+1.01%)
Nov 19, 2012 2455 2492 2436 2488 0 +69.30(+2.87%)
Nov 16, 2012 2428 2443 2381 2418 0 -14.51(-0.60%)
Nov 15, 2012 2454 2485 2420 2433 0 -33.07(-1.34%)
Nov 14, 2012 2514 2531 2459 2466 0 -39.73(-1.59%)
Nov 13, 2012 2484 2528 2471 2506 0 +17.18(+0.69%)
Nov 12, 2012 2493 2530 2476 2488 0 +10.07(+0.41%)
Nov 09, 2012 2485 2513 2456 2478 0 -23.63(-0.94%)
Nov 08, 2012 2517 2560 2497 2502 0 -18.61(-0.74%)
Nov 07, 2012 2539 2553 2506 2521 0 -44.48(-1.73%)
Nov 06, 2012 2538 2582 2528 2565 0 +34.68(+1.37%)
Nov 05, 2012 2507 2541 2505 2530 0 +23.92(+0.95%)
Nov 02, 2012 2559 2560 2503 2506 0 -36.28(-1.43%)
Nov 01, 2012 2516 2567 2506 2543 0 +29.01(+1.15%)
Oct 31, 2012 2506 2536 2477 2514 0 +11.75(+0.47%)
Oct 26, 2012 2502 2502 2502 0 -25.76(-1.02%)
Oct 25, 2012 2513 2544 2500 2528 0 +33.90(+1.36%)
Oct 24, 2012 2556 2559 2491 2494 0 -56.54(-2.22%)
Oct 23, 2012 2592 2601 2533 2550 0 -48.43(-1.86%)
Oct 19, 2012 2631 2637 2576 2599 0 -34.98(-1.33%)
Oct 18, 2012 2623 2648 2607 2634 0 +5.19(+0.20%)
Oct 17, 2012 2624 2663 2613 2629 0 +15.54(+0.59%)
Oct 16, 2012 2585 2628 2565 2613 0 +36.54(+1.42%)
Oct 15, 2012 2598 2619 2556 2576 0 -16.18(-0.62%)
Oct 12, 2012 2591 2612 2574 2593 0 -2.75(-0.11%)
Oct 11, 2012 2619 2635 2576 2595 0 +1.00(+0.04%)
Oct 10, 2012 2600 2626 2579 2594 0 +4.29(+0.17%)
Oct 09, 2012 2625 2636 2585 2590 0 -33.74(-1.29%)
Oct 08, 2012 2595 2637 2588 2624 0 +20.98(+0.81%)
Oct 06, 2012 2611 2634 2586 2603 0 +0.00(+0.00%)
Oct 05, 2012 2610 2634 2586 2603 0 +6.90(+0.27%)
Oct 04, 2012 2591 2616 2574 2596 0 +8.00(+0.31%)
Oct 03, 2012 2607 2626 2581 2588 0 -4.61(-0.18%)
Oct 02, 2012 2635 2642 2569 2593 0 -20.30(-0.78%)
Oct 01, 2012 2624 2643 2605 2613 0 +0.70(+0.03%)
Sep 28, 2012 2597 2624 2571 2612 0 +12.18(+0.47%)
Sep 27, 2012 2605 2627 2570 2600 0 +3.96(+0.15%)
Sep 26, 2012 2587 2614 2563 2596 0 +19.35(+0.75%)
Sep 25, 2012 2607 2616 2573 2577 0 -8.18(-0.32%)
Sep 24, 2012 2578 2606 2559 2585 0 +5.38(+0.21%)
Sep 21, 2012 2618 2632 2571 2580 0 -13.87(-0.53%)
Sep 20, 2012 2636 2663 2571 2593 0 -185.24(-6.67%)
Sep 19, 2012 2767 2801 2743 2779 0 +22.89(+0.83%)
Sep 18, 2012 2815 2820 2743 2756 0 -81.33(-2.87%)
Sep 17, 2012 2869 2877 2829 2837 0 -39.84(-1.38%)
Sep 14, 2012 2845 2894 2831 2877 0 +40.80(+1.44%)
Sep 13, 2012 2817 2861 2786 2836 0 +22.92(+0.81%)
Sep 12, 2012 2808 2839 2801 2813 0 +25.15(+0.90%)
Sep 11, 2012 2789 2824 2775 2788 0 +14.42(+0.52%)
Sep 10, 2012 2777 2802 2759 2774 0 -0.20(-0.01%)
Sep 07, 2012 2790 2801 2746 2774 0 -16.76(-0.60%)
Sep 06, 2012 2727 2796 2726 2791 0 +84.01(+3.10%)
Sep 05, 2012 2699 2730 2688 2707 0 +15.43(+0.57%)
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.