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 (%)
Dec 31, 2010 2028 2035 2006 2015 0 -15.94(-0.78%)
Dec 30, 2010 2032 2046 2021 2031 0 -2.92(-0.14%)
Dec 29, 2010 2033 2060 2030 2034 0 +1.92(+0.09%)
Dec 28, 2010 2043 2048 2020 2032 0 -7.50(-0.37%)
Dec 27, 2010 2036 2045 2005 2040 0 -9.61(-0.47%)
Dec 23, 2010 2041 2082 2035 2049 0 +78.50(+3.98%)
Dec 22, 2010 1975 1994 1965 1971 0 -0.96(-0.05%)
Dec 21, 2010 1982 1989 1956 1972 0 -3.03(-0.15%)
Dec 20, 2010 1979 1988 1952 1975 0 +5.15(+0.26%)
Dec 17, 2010 1956 1991 1952 1970 0 +8.87(+0.45%)
Dec 16, 2010 1958 1986 1937 1961 0 +11.65(+0.60%)
Dec 15, 2010 1992 1996 1932 1949 0 -45.64(-2.29%)
Dec 14, 2010 1968 2012 1952 1995 0 +57.52(+2.97%)
Dec 10, 2010 1933 1944 1908 1937 0 +9.36(+0.49%)
Dec 09, 2010 1919 1935 1907 1928 0 +17.26(+0.90%)
Dec 08, 2010 1905 1921 1893 1911 0 +14.59(+0.77%)
Dec 07, 2010 1923 1944 1892 1896 0 -5.45(-0.29%)
Dec 06, 2010 1906 1920 1889 1902 0 -11.13(-0.58%)
Dec 03, 2010 1887 1917 1873 1913 0 +19.98(+1.06%)
Dec 02, 2010 1860 1899 1848 1893 0 +34.83(+1.87%)
Dec 01, 2010 1850 1883 1837 1858 0 +40.83(+2.25%)
Nov 30, 2010 1806 1831 1790 1817 0 -10.08(-0.55%)
Nov 29, 2010 1815 1838 1792 1827 0 -0.43(-0.02%)
Nov 26, 2010 1830 1847 1823 1828 0 -15.90(-0.86%)
Nov 24, 2010 1788 1843 1843 1843 0 +69.02(+3.89%)
Nov 23, 2010 1766 1783 1750 1774 0 -12.84(-0.72%)
Nov 22, 2010 1777 1807 1765 1787 0 +6.10(+0.34%)
Nov 19, 2010 1770 1792 1745 1781 0 -0.16(-0.01%)
Nov 18, 2010 1815 1826 1776 1781 0 -51.28(-2.80%)
Nov 17, 2010 1812 1840 1805 1833 0 +21.72(+1.20%)
Nov 16, 2010 1817 1851 1799 1811 0 -24.51(-1.34%)
Nov 15, 2010 1862 1870 1832 1835 0 -13.85(-0.75%)
Nov 12, 2010 1874 1887 1827 1849 0 -34.10(-1.81%)
Nov 11, 2010 1855 1892 1848 1883 0 +10.51(+0.56%)
Nov 10, 2010 1850 1876 1835 1873 0 +32.37(+1.76%)
Nov 09, 2010 1885 1891 1831 1841 0 -38.32(-2.04%)
Nov 08, 2010 1878 1894 1856 1879 0 -8.89(-0.47%)
Nov 05, 2010 1879 1920 1868 1888 0 +12.77(+0.68%)
Nov 04, 2010 1829 1880 1817 1875 0 +60.02(+3.31%)
Nov 03, 2010 1834 1843 1794 1815 0 -16.86(-0.92%)
Nov 02, 2010 1823 1858 1810 1832 0 +24.91(+1.38%)
Nov 01, 2010 1818 1834 1793 1807 0 +9.34(+0.52%)
Oct 29, 2010 1777 1804 1768 1798 0 +13.73(+0.77%)
Oct 28, 2010 1796 1803 1763 1784 0 -0.90(-0.05%)
Oct 27, 2010 1784 1790 1750 1785 0 -11.48(-0.64%)
Oct 25, 2010 1801 1826 1787 1796 0 +6.28(+0.35%)
Oct 22, 2010 1792 1807 1769 1790 0 -1.36(-0.08%)
Oct 21, 2010 1788 1820 1767 1791 0 +12.75(+0.72%)
Oct 20, 2010 1757 1792 1745 1779 0 +29.10(+1.66%)
Oct 19, 2010 1769 1789 1734 1749 0 -38.64(-2.16%)
Oct 18, 2010 1793 1801 1771 1788 0 -4.82(-0.27%)
Oct 15, 2010 1800 1803 1759 1793 0 +11.30(+0.63%)
Oct 14, 2010 1795 1804 1767 1782 0 -18.20(-1.01%)
Oct 13, 2010 1800 1819 1777 1800 0 +11.66(+0.65%)
Oct 12, 2010 1774 1799 1757 1788 0 +6.65(+0.37%)
Oct 11, 2010 1753 1802 1751 1781 0 +27.74(+1.58%)
Oct 08, 2010 1756 1775 1735 1754 0 +1.40(+0.08%)
Oct 07, 2010 1764 1776 1738 1752 0 -5.63(-0.32%)
Oct 06, 2010 1768 1777 1745 1758 0 -18.75(-1.06%)
Oct 05, 2010 1778 1797 1761 1777 0 +20.83(+1.19%)
Oct 04, 2010 1758 1784 1737 1756 0 -11.39(-0.64%)
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.