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, 2009 1406 1426 1388 1417 0 +2.36(+0.17%)
Nov 27, 2009 1401 1433 1382 1414 0 -22.09(-1.54%)
Nov 25, 2009 1437 1451 1431 1436 0 +3.23(+0.23%)
Nov 24, 2009 1442 1453 1423 1433 0 -14.78(-1.02%)
Nov 23, 2009 1446 1470 1439 1448 0 +14.15(+0.99%)
Nov 20, 2009 1418 1451 1410 1434 0 +5.36(+0.38%)
Nov 19, 2009 1425 1435 1398 1428 0 +1.86(+0.13%)
Nov 18, 2009 1422 1432 1409 1426 0 +0.01(+0.00%)
Nov 17, 2009 1425 1441 1409 1426 0 -5.08(-0.35%)
Nov 16, 2009 1399 1439 1398 1432 0 +36.90(+2.65%)
Nov 13, 2009 1391 1409 1383 1395 0 +6.03(+0.43%)
Nov 12, 2009 1427 1433 1384 1389 0 -35.72(-2.51%)
Nov 11, 2009 1426 1447 1411 1424 0 +4.93(+0.35%)
Nov 10, 2009 1421 1432 1404 1419 0 -2.05(-0.14%)
Nov 09, 2009 1401 1425 1395 1421 0 +29.29(+2.10%)
Nov 06, 2009 1382 1402 1369 1392 0 +4.72(+0.34%)
Nov 05, 2009 1364 1410 1356 1387 0 +31.75(+2.34%)
Nov 04, 2009 1365 1381 1351 1356 0 -8.33(-0.61%)
Nov 03, 2009 1356 1378 1341 1364 0 +1.15(+0.08%)
Nov 02, 2009 1328 1374 1320 1363 0 +34.61(+2.61%)
Oct 30, 2009 1350 1372 1318 1328 0 -31.45(-2.31%)
Oct 29, 2009 1324 1365 1319 1360 0 +46.08(+3.51%)
Oct 28, 2009 1354 1363 1310 1314 0 -44.91(-3.31%)
Oct 27, 2009 1383 1392 1347 1359 0 -27.65(-1.99%)
Oct 26, 2009 1391 1412 1371 1386 0 -0.99(-0.07%)
Oct 23, 2009 1396 1408 1384 1387 0 -23.99(-1.70%)
Oct 22, 2009 1370 1420 1364 1411 0 +35.82(+2.60%)
Oct 21, 2009 1391 1422 1373 1375 0 -19.84(-1.42%)
Oct 20, 2009 1388 1405 1384 1395 0 -27.24(-1.92%)
Oct 19, 2009 1415 1432 1402 1422 0 +11.79(+0.84%)
Oct 16, 2009 1418 1432 1397 1411 0 -21.20(-1.48%)
Oct 15, 2009 1423 1440 1419 1432 0 -4.89(-0.34%)
Oct 14, 2009 1439 1447 1429 1437 0 +11.10(+0.78%)
Oct 13, 2009 1421 1443 1412 1426 0 +8.34(+0.59%)
Oct 12, 2009 1440 1445 1407 1417 0 -13.35(-0.93%)
Oct 09, 2009 1417 1438 1407 1431 0 +12.15(+0.86%)
Oct 08, 2009 1425 1451 1412 1418 0 +5.24(+0.37%)
Oct 07, 2009 1420 1427 1404 1413 0 -12.54(-0.88%)
Oct 06, 2009 1413 1444 1406 1426 0 +14.96(+1.06%)
Oct 05, 2009 1387 1418 1379 1411 0 +26.17(+1.89%)
Oct 02, 2009 1374 1408 1366 1385 0 -8.12(-0.58%)
Oct 01, 2009 1411 1434 1375 1393 0 -26.89(-1.89%)
Sep 30, 2009 1427 1437 1388 1420 0 -3.27(-0.23%)
Sep 29, 2009 1413 1439 1400 1423 0 +9.72(+0.69%)
Sep 28, 2009 1382 1424 1374 1413 0 +40.79(+2.97%)
Sep 25, 2009 1400 1409 1360 1372 0 -32.87(-2.34%)
Sep 24, 2009 1412 1417 1378 1405 0 -36.40(-2.52%)
Sep 23, 2009 1474 1488 1437 1442 0 -18.26(-1.25%)
Sep 22, 2009 1474 1485 1449 1460 0 -6.51(-0.44%)
Sep 21, 2009 1444 1480 1428 1466 0 +16.06(+1.11%)
Sep 18, 2009 1444 1471 1435 1450 0 +19.42(+1.36%)
Sep 17, 2009 1421 1471 1408 1431 0 +10.31(+0.73%)
Sep 16, 2009 1376 1428 1373 1421 0 +45.72(+3.33%)
Sep 15, 2009 1364 1386 1354 1375 0 +1.54(+0.11%)
Sep 14, 2009 1359 1377 1338 1373 0 +9.18(+0.67%)
Sep 11, 2009 1386 1392 1355 1364 0 -23.87(-1.72%)
Sep 10, 2009 1374 1394 1364 1388 0 +12.88(+0.94%)
Sep 09, 2009 1358 1386 1348 1375 0 +9.41(+0.69%)
Sep 08, 2009 1376 1379 1349 1366 0 +3.96(+0.29%)
Sep 04, 2009 1355 1372 1336 1362 0 +9.11(+0.67%)
Sep 03, 2009 1316 1354 1311 1353 0 +27.67(+2.09%)
Sep 02, 2009 1318 1334 1306 1325 0 +1.31(+0.10%)
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.