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 30, 2008 1152 1182 1137 1175 0 +26.91(+2.34%)
Sep 29, 2008 1194 1224 1138 1148 0 -59.12(-4.90%)
Sep 26, 2008 1180 1223 1169 1207 0 -3.12(-0.26%)
Sep 25, 2008 1196 1243 1174 1210 0 +49.05(+4.22%)
Sep 24, 2008 1154 1204 1144 1161 0 +4.07(+0.35%)
Sep 23, 2008 1208 1218 1133 1157 0 -18.13(-1.54%)
Sep 22, 2008 1244 1260 1166 1175 0 -77.28(-6.17%)
Sep 19, 2008 1277 1322 1133 1253 0 +26.99(+2.20%)
Sep 18, 2008 1197 1252 1155 1226 0 +53.62(+4.58%)
Sep 17, 2008 1206 1225 1164 1172 0 -52.10(-4.26%)
Sep 16, 2008 1177 1245 1173 1224 0 +21.15(+1.76%)
Sep 15, 2008 1216 1252 1188 1203 0 -28.75(-2.33%)
Sep 12, 2008 1229 1245 1210 1232 0 -10.45(-0.84%)
Sep 11, 2008 1216 1245 1196 1242 0 +19.01(+1.55%)
Sep 10, 2008 1227 1234 1193 1223 0 +9.58(+0.79%)
Sep 09, 2008 1255 1280 1210 1214 0 -42.97(-3.42%)
Sep 08, 2008 1219 1263 1201 1256 0 +67.38(+5.67%)
Sep 05, 2008 1175 1201 1158 1189 0 -10.15(-0.85%)
Sep 04, 2008 1210 1231 1194 1199 0 -23.78(-1.94%)
Sep 03, 2008 1201 1236 1191 1223 0 +16.61(+1.38%)
Sep 02, 2008 1192 1241 1186 1206 0 +31.65(+2.69%)
Sep 01, 2008 1144 1184 1138 1175 0 +0.00(+0.00%)
Aug 29, 2008 1144 1184 1138 1175 0 +1.72(+0.15%)
Aug 28, 2008 1160 1184 1144 1173 0 -12.51(-1.06%)
Aug 27, 2008 1167 1194 1154 1186 0 +21.64(+1.86%)
Aug 26, 2008 1142 1166 1132 1164 0 +24.36(+2.14%)
Aug 25, 2008 1163 1171 1135 1140 0 -29.72(-2.54%)
Aug 22, 2008 1153 1174 1136 1169 0 +25.96(+2.27%)
Aug 21, 2008 1113 1151 1107 1143 0 +15.51(+1.38%)
Aug 20, 2008 1136 1149 1109 1128 0 -0.03(-0.00%)
Aug 19, 2008 1147 1151 1114 1128 0 -24.17(-2.10%)
Aug 18, 2008 1180 1184 1145 1152 0 -19.64(-1.68%)
Aug 15, 2008 1141 1180 1137 1172 0 +29.73(+2.60%)
Aug 14, 2008 1124 1163 1120 1142 0 +9.32(+0.82%)
Aug 13, 2008 1158 1161 1115 1133 0 -28.82(-2.48%)
Aug 12, 2008 1175 1191 1143 1161 0 -17.38(-1.47%)
Aug 11, 2008 1134 1208 1133 1179 0 +39.90(+3.50%)
Aug 08, 2008 1094 1151 1093 1139 0 +37.49(+3.40%)
Aug 07, 2008 1109 1119 1092 1101 0 -21.90(-1.95%)
Aug 06, 2008 1119 1128 1093 1123 0 -0.04(-0.00%)
Aug 05, 2008 1097 1129 1089 1123 0 +46.42(+4.31%)
Aug 04, 2008 1079 1093 1047 1077 0 +1.67(+0.16%)
Aug 01, 2008 1088 1104 1054 1075 0 -5.95(-0.55%)
Jul 31, 2008 1074 1110 1070 1081 0 -6.81(-0.63%)
Jul 30, 2008 1104 1126 1066 1088 0 -7.60(-0.69%)
Jul 29, 2008 1096 1105 1068 1096 0 +27.27(+2.55%)
Jul 28, 2008 1100 1109 1063 1068 0 -26.86(-2.45%)
Jul 25, 2008 1103 1125 1083 1095 0 -3.05(-0.28%)
Jul 24, 2008 1138 1155 1094 1098 0 -52.04(-4.52%)
Jul 23, 2008 1137 1193 1125 1150 0 +8.15(+0.71%)
Jul 22, 2008 1120 1151 1108 1142 0 +14.28(+1.27%)
Jul 21, 2008 1159 1164 1109 1128 0 -16.62(-1.45%)
Jul 18, 2008 1172 1183 1132 1144 0 -30.01(-2.56%)
Jul 17, 2008 1147 1205 1116 1174 0 +35.08(+3.08%)
Jul 16, 2008 1072 1147 1057 1139 0 +73.22(+6.87%)
Jul 15, 2008 1050 1086 1034 1066 0 +6.37(+0.60%)
Jul 14, 2008 1082 1095 1052 1060 0 -17.28(-1.60%)
Jul 11, 2008 1095 1107 1031 1077 0 -30.84(-2.78%)
Jul 10, 2008 1129 1151 1095 1108 0 -18.80(-1.67%)
Jul 09, 2008 1159 1173 1124 1127 0 -30.66(-2.65%)
Jul 08, 2008 1123 1163 1110 1157 0 +37.46(+3.34%)
Jul 07, 2008 1119 1145 1095 1120 0 +5.60(+0.50%)
Jul 04, 2008 1101 1136 1093 1114 0 +0.00(+0.00%)
Jul 03, 2008 1101 1136 1093 1114 0 +22.46(+2.06%)
Jul 02, 2008 1134 1153 1089 1092 0 -42.54(-3.75%)
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.