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 29, 2020 1351 1469 1338 1431 0 +134.67(+10.39%)
May 28, 2020 1304 1327 1277 1296 0 -11.23(-0.86%)
May 27, 2020 1275 1313 1233 1307 0 +57.32(+4.59%)
May 26, 2020 1249 1268 1214 1250 0 +66.31(+5.60%)
May 22, 2020 1191 1205 1173 1184 0 -1.35(-0.11%)
May 21, 2020 1157 1208 1145 1185 0 +25.66(+2.21%)
May 20, 2020 1208 1214 1152 1160 0 -23.49(-1.99%)
May 19, 2020 1220 1225 1180 1183 0 -39.69(-3.25%)
May 18, 2020 1213 1248 1197 1223 0 +67.30(+5.82%)
May 15, 2020 1112 1186 1110 1155 0 +31.91(+2.84%)
May 14, 2020 1099 1164 1078 1124 0 +4.83(+0.43%)
May 13, 2020 1168 1179 1104 1119 0 -54.77(-4.67%)
May 12, 2020 1199 1218 1172 1173 0 -16.22(-1.36%)
May 11, 2020 1174 1216 1163 1190 0 -3.17(-0.27%)
May 08, 2020 1177 1204 1163 1193 0 +39.89(+3.46%)
May 07, 2020 1161 1178 1143 1153 0 +12.90(+1.13%)
May 06, 2020 1132 1152 1111 1140 0 +18.86(+1.68%)
May 05, 2020 1140 1156 1099 1121 0 +21.36(+1.94%)
May 04, 2020 1038 1107 1018 1100 0 +39.69(+3.74%)
May 01, 2020 1068 1099 1042 1060 0 -38.08(-3.47%)
Apr 30, 2020 1136 1141 1092 1098 0 -61.36(-5.29%)
Apr 29, 2020 1155 1178 1122 1160 0 +46.30(+4.16%)
Apr 28, 2020 1136 1178 1101 1113 0 +15.51(+1.41%)
Apr 27, 2020 1035 1144 1032 1098 0 +81.31(+8.00%)
Apr 24, 2020 975.09 1023 966.83 1016 0 +52.57(+5.45%)
Apr 23, 2020 923.25 974.47 917.62 963.89 0 +35.46(+3.82%)
Apr 22, 2020 939.45 942.22 901.00 928.42 0 +10.35(+1.13%)
Apr 21, 2020 883.97 924.74 871.97 918.08 0 +19.25(+2.14%)
Apr 20, 2020 907.01 934.29 889.04 898.83 0 -19.12(-2.08%)
Apr 17, 2020 934.16 961.63 898.20 917.95 0 +31.65(+3.57%)
Apr 16, 2020 902.05 921.15 868.63 886.30 0 +11.14(+1.27%)
Apr 15, 2020 909.27 915.69 865.47 875.16 0 -83.42(-8.70%)
Apr 14, 2020 956.11 976.66 933.13 958.58 0 +30.95(+3.34%)
Apr 13, 2020 932.42 949.84 877.56 927.63 0 -5.16(-0.55%)
Apr 09, 2020 920.46 982.10 897.44 932.79 0 +46.24(+5.22%)
Apr 08, 2020 836.86 899.82 834.30 886.55 0 +63.18(+7.67%)
Apr 07, 2020 871.85 912.98 819.23 823.38 0 -8.62(-1.04%)
Apr 06, 2020 748.97 841.87 742.28 832.00 0 +127.85(+18.16%)
Apr 03, 2020 693.05 722.96 680.38 704.15 0 +9.56(+1.38%)
Apr 02, 2020 686.63 731.26 671.42 694.60 0 +0.50(+0.07%)
Apr 01, 2020 739.56 750.82 684.35 694.10 0 -82.24(-10.59%)
Mar 31, 2020 777.75 807.25 761.84 776.34 0 -10.84(-1.38%)
Mar 30, 2020 776.55 802.91 739.43 787.18 0 +4.24(+0.54%)
Mar 27, 2020 794.46 804.13 758.80 782.95 0 -34.34(-4.20%)
Mar 26, 2020 837.41 852.94 795.53 817.29 0 -8.88(-1.07%)
Mar 25, 2020 835.35 895.01 785.91 826.16 0 +8.08(+0.99%)
Mar 24, 2020 759.42 831.03 735.12 818.09 0 +108.00(+15.21%)
Mar 23, 2020 707.86 770.81 664.20 710.08 0 -3.45(-0.48%)
Mar 20, 2020 754.87 805.53 678.74 713.54 0 -37.91(-5.05%)
Mar 19, 2020 643.07 770.61 604.04 751.45 0 +124.52(+19.86%)
Mar 18, 2020 649.00 678.35 551.01 626.93 0 -84.89(-11.93%)
Mar 17, 2020 741.78 752.96 659.30 711.83 0 -23.15(-3.15%)
Mar 16, 2020 799.20 828.83 721.04 734.98 0 -171.15(-18.89%)
Mar 13, 2020 898.16 917.63 806.61 906.13 0 +67.94(+8.11%)
Mar 12, 2020 908.40 927.40 835.08 838.19 0 -154.76(-15.59%)
Mar 11, 2020 1046 1049 952.83 992.95 0 -80.55(-7.50%)
Mar 10, 2020 1111 1121 1028 1074 0 -1.69(-0.16%)
Mar 09, 2020 1059 1140 1041 1075 0 -107.23(-9.07%)
Mar 06, 2020 1152 1200 1144 1182 0 -5.62(-0.47%)
Mar 05, 2020 1218 1230 1170 1188 0 -69.07(-5.49%)
Mar 04, 2020 1237 1265 1211 1257 0 +40.52(+3.33%)
Mar 03, 2020 1252 1289 1201 1217 0 -40.79(-3.24%)
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.