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, 2020 1492 1497 1431 1439 0 -56.53(-3.78%)
Jan 30, 2020 1531 1540 1478 1495 0 -46.26(-3.00%)
Jan 29, 2020 1564 1580 1536 1541 0 -13.74(-0.88%)
Jan 28, 2020 1563 1571 1531 1555 0 +20.95(+1.37%)
Jan 27, 2020 1535 1563 1528 1534 0 -33.13(-2.11%)
Jan 24, 2020 1581 1586 1545 1567 0 -2.04(-0.13%)
Jan 23, 2020 1549 1582 1534 1569 0 +2.28(+0.15%)
Jan 22, 2020 1587 1590 1558 1567 0 -9.31(-0.59%)
Jan 21, 2020 1572 1591 1552 1576 0 +11.17(+0.71%)
Jan 17, 2020 1568 1579 1556 1565 0 -0.34(-0.02%)
Jan 16, 2020 1566 1579 1543 1566 0 +7.35(+0.47%)
Jan 15, 2020 1553 1573 1538 1558 0 -0.27(-0.02%)
Jan 14, 2020 1538 1564 1524 1559 0 +19.58(+1.27%)
Jan 13, 2020 1513 1541 1495 1539 0 +30.27(+2.01%)
Jan 10, 2020 1504 1522 1483 1509 0 +16.20(+1.09%)
Jan 09, 2020 1511 1535 1469 1492 0 -38.04(-2.49%)
Jan 08, 2020 1574 1601 1516 1531 0 -46.28(-2.94%)
Jan 07, 2020 1535 1589 1509 1577 0 +20.74(+1.33%)
Jan 06, 2020 1559 1586 1529 1556 0 +3.31(+0.21%)
Jan 03, 2020 1547 1580 1536 1553 0 -19.11(-1.22%)
Jan 02, 2020 1618 1621 1556 1572 0 -35.83(-2.23%)
Dec 31, 2019 1599 1620 1591 1608 0 +2.16(+0.13%)
Dec 30, 2019 1592 1621 1581 1606 0 +11.26(+0.71%)
Dec 27, 2019 1616 1623 1589 1594 0 -21.02(-1.30%)
Dec 26, 2019 1613 1624 1595 1615 0 +8.06(+0.50%)
Dec 24, 2019 1618 1634 1584 1607 0 +4.50(+0.28%)
Dec 23, 2019 1597 1612 1583 1603 0 +7.78(+0.49%)
Dec 20, 2019 1611 1626 1580 1595 0 -8.66(-0.54%)
Dec 19, 2019 1611 1625 1590 1604 0 -11.78(-0.73%)
Dec 18, 2019 1585 1623 1570 1615 0 +39.07(+2.48%)
Dec 17, 2019 1530 1596 1513 1576 0 +51.71(+3.39%)
Dec 16, 2019 1518 1553 1503 1525 0 +10.59(+0.70%)
Dec 13, 2019 1544 1552 1490 1514 0 -29.17(-1.89%)
Dec 12, 2019 1523 1558 1509 1543 0 +12.87(+0.84%)
Dec 11, 2019 1521 1543 1509 1530 0 +5.64(+0.37%)
Dec 10, 2019 1531 1543 1507 1525 0 -1.54(-0.10%)
Dec 09, 2019 1512 1559 1505 1526 0 +10.90(+0.72%)
Dec 06, 2019 1501 1535 1491 1515 0 +35.97(+2.43%)
Dec 05, 2019 1503 1530 1474 1479 0 -17.51(-1.17%)
Dec 04, 2019 1472 1517 1469 1497 0 +33.11(+2.26%)
Dec 03, 2019 1452 1476 1433 1464 0 -16.23(-1.10%)
Dec 02, 2019 1514 1529 1474 1480 0 -27.99(-1.86%)
Nov 29, 2019 1536 1558 1501 1508 0 -31.33(-2.04%)
Nov 27, 2019 1554 1570 1522 1539 0 -2.37(-0.15%)
Nov 26, 2019 1482 1549 1470 1542 0 +72.42(+4.93%)
Nov 25, 2019 1418 1477 1412 1469 0 +57.34(+4.06%)
Nov 22, 2019 1394 1418 1371 1412 0 -10.79(-0.76%)
Nov 21, 2019 1430 1451 1415 1423 0 -5.79(-0.41%)
Nov 20, 2019 1452 1465 1410 1429 0 -27.15(-1.87%)
Nov 19, 2019 1517 1519 1448 1456 0 -73.11(-4.78%)
Nov 18, 2019 1540 1557 1508 1529 0 -5.57(-0.36%)
Nov 15, 2019 1537 1561 1510 1534 0 +9.99(+0.66%)
Nov 14, 2019 1471 1550 1465 1524 0 +47.58(+3.22%)
Nov 13, 2019 1457 1488 1450 1477 0 +9.93(+0.68%)
Nov 12, 2019 1486 1495 1455 1467 0 -17.87(-1.20%)
Nov 11, 2019 1456 1495 1437 1485 0 +23.15(+1.58%)
Nov 08, 2019 1464 1476 1429 1462 0 -10.99(-0.75%)
Nov 07, 2019 1479 1508 1453 1473 0 +5.77(+0.39%)
Nov 06, 2019 1460 1475 1440 1467 0 +8.64(+0.59%)
Nov 05, 2019 1451 1489 1433 1458 0 +18.94(+1.32%)
Nov 04, 2019 1430 1451 1411 1439 0 +31.21(+2.22%)
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.