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 (%)
Jan 31, 2017 1886 1925 1876 1919 0 +19.84(+1.04%)
Jan 30, 2017 1885 1907 1868 1899 0 +8.93(+0.47%)
Jan 27, 2017 1937 1941 1881 1890 0 -38.37(-1.99%)
Jan 26, 2017 1947 1957 1925 1928 0 -20.62(-1.06%)
Jan 25, 2017 1934 1961 1932 1949 0 +20.70(+1.07%)
Jan 24, 2017 1920 1942 1910 1928 0 +11.92(+0.62%)
Jan 23, 2017 1937 1947 1907 1916 0 -26.62(-1.37%)
Jan 20, 2017 1941 1966 1931 1943 0 +1.31(+0.07%)
Jan 19, 2017 1968 1977 1923 1942 0 -30.51(-1.55%)
Jan 18, 2017 1983 1988 1935 1972 0 -7.86(-0.40%)
Jan 17, 2017 1971 2021 1968 1980 0 +14.80(+0.75%)
Jan 13, 2017 1965 1965 1965 1965 0 -1.36(-0.07%)
Jan 12, 2017 1964 1979 1943 1967 0 +0.95(+0.05%)
Jan 11, 2017 1976 1984 1951 1966 0 -13.13(-0.66%)
Jan 10, 2017 1952 1987 1950 1979 0 +29.28(+1.50%)
Jan 09, 2017 1964 1979 1940 1950 0 -11.28(-0.58%)
Jan 06, 2017 1996 1998 1958 1961 0 -26.23(-1.32%)
Jan 05, 2017 2010 2016 1945 1987 0 -44.41(-2.19%)
Jan 04, 2017 1985 2042 1982 2031 0 +53.23(+2.69%)
Jan 03, 2017 1970 1994 1952 1978 0 +23.74(+1.21%)
Dec 30, 2016 1955 1955 1955 1955 0 -6.22(-0.32%)
Dec 29, 2016 1955 1982 1945 1961 0 +7.67(+0.39%)
Dec 28, 2016 1976 1993 1938 1953 0 -20.63(-1.05%)
Dec 27, 2016 1969 2008 1958 1974 0 +11.51(+0.59%)
Dec 23, 2016 1962 1962 1962 1962 0 -31.73(-1.59%)
Dec 22, 2016 2130 2137 1976 1994 0 -177.89(-8.19%)
Dec 21, 2016 2208 2231 2169 2172 0 -33.19(-1.51%)
Dec 20, 2016 2193 2236 2185 2205 0 -16.89(-0.76%)
Dec 19, 2016 2221 2249 2206 2222 0 -3.22(-0.14%)
Dec 16, 2016 2254 2270 2196 2225 0 -26.67(-1.18%)
Dec 15, 2016 2219 2276 2205 2252 0 +64.47(+2.95%)
Dec 14, 2016 2216 2228 2180 2187 0 -25.25(-1.14%)
Dec 13, 2016 2208 2230 2182 2213 0 +4.16(+0.19%)
Dec 12, 2016 2245 2264 2196 2208 0 -28.89(-1.29%)
Dec 09, 2016 2228 2251 2205 2237 0 -9.18(-0.41%)
Dec 08, 2016 2221 2252 2204 2246 0 +25.12(+1.13%)
Dec 07, 2016 2150 2228 2147 2221 0 +68.41(+3.18%)
Dec 06, 2016 2150 2160 2119 2153 0 +3.16(+0.15%)
Dec 05, 2016 2115 2156 2107 2150 0 +46.98(+2.23%)
Dec 02, 2016 2129 2160 2098 2103 0 -23.16(-1.09%)
Dec 01, 2016 2109 2150 2098 2126 0 +19.95(+0.95%)
Nov 30, 2016 2118 2143 2095 2106 0 -12.35(-0.58%)
Nov 29, 2016 2124 2152 2105 2118 0 -2.92(-0.14%)
Nov 28, 2016 2130 2135 2087 2121 0 -11.74(-0.55%)
Nov 25, 2016 2141 2157 2121 2133 0 -0.37(-0.02%)
Nov 23, 2016 2133 2133 2133 2133 0 -9.93(-0.46%)
Nov 22, 2016 2103 2155 2085 2143 0 +50.97(+2.44%)
Nov 21, 2016 2080 2098 2065 2092 0 +17.33(+0.84%)
Nov 18, 2016 2052 2109 2017 2075 0 -20.84(-0.99%)
Nov 17, 2016 2074 2105 2048 2096 0 +23.15(+1.12%)
Nov 16, 2016 2069 2095 2048 2073 0 +1.19(+0.06%)
Nov 15, 2016 2111 2116 2021 2072 0 -33.86(-1.61%)
Nov 14, 2016 2038 2136 2032 2105 0 +66.60(+3.27%)
Nov 11, 2016 2009 2046 1998 2039 0 +15.58(+0.77%)
Nov 10, 2016 1925 2051 1923 2023 0 +106.92(+5.58%)
Nov 09, 2016 1808 1920 1798 1916 0 +70.53(+3.82%)
Nov 08, 2016 1836 1861 1812 1846 0 -0.29(-0.02%)
Nov 07, 2016 1843 1864 1825 1846 0 +30.77(+1.70%)
Nov 04, 2016 1820 1851 1800 1815 0 -7.88(-0.43%)
Nov 03, 2016 1829 1839 1811 1823 0 -0.46(-0.03%)
Nov 02, 2016 1831 1853 1814 1824 0 -11.51(-0.63%)
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.