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 (%)
Feb 26, 2010 1590 1597 1570 1583 0 -7.80(-0.49%)
Feb 25, 2010 1558 1595 1544 1591 0 +5.48(+0.35%)
Feb 24, 2010 1576 1593 1563 1585 0 +19.92(+1.27%)
Feb 23, 2010 1571 1587 1546 1565 0 -5.79(-0.37%)
Feb 22, 2010 1568 1584 1556 1571 0 +0.31(+0.02%)
Feb 19, 2010 1557 1578 1552 1571 0 +8.27(+0.53%)
Feb 18, 2010 1559 1568 1545 1563 0 +0.23(+0.01%)
Feb 17, 2010 1559 1578 1530 1562 0 +3.12(+0.20%)
Feb 16, 2010 1521 1560 1514 1559 0 +44.55(+2.94%)
Feb 12, 2010 0.6105 1515 1515 1515 0 +14.65(+0.98%)
Feb 11, 2010 1455 1507 1449 1500 0 +35.20(+2.40%)
Feb 10, 2010 1465 1480 1448 1465 0 -8.20(-0.56%)
Feb 09, 2010 1463 1481 1443 1473 0 +26.30(+1.82%)
Feb 08, 2010 1445 1465 1427 1447 0 +1.98(+0.14%)
Feb 05, 2010 1444 1460 1417 1445 0 +0.40(+0.03%)
Feb 04, 2010 1490 1494 1442 1444 0 -55.90(-3.73%)
Feb 03, 2010 1497 1508 1480 1500 0 -6.95(-0.46%)
Feb 02, 2010 1479 1514 1472 1507 0 +30.40(+2.06%)
Feb 01, 2010 1453 1484 1449 1477 0 +22.91(+1.58%)
Jan 29, 2010 1477 1501 1451 1454 0 -15.61(-1.06%)
Jan 28, 2010 1480 1503 1461 1469 0 -20.29(-1.36%)
Jan 27, 2010 1483 1501 1469 1490 0 -0.84(-0.06%)
Jan 26, 2010 1468 1506 1463 1491 0 +15.08(+1.02%)
Jan 25, 2010 1484 1499 1467 1475 0 -0.47(-0.03%)
Jan 22, 2010 1495 1519 1471 1476 0 -21.22(-1.42%)
Jan 21, 2010 1515 1527 1477 1497 0 -18.23(-1.20%)
Jan 20, 2010 1520 1530 1497 1515 0 -25.30(-1.64%)
Jan 19, 2010 1534 1560 1527 1541 0 +4.83(+0.31%)
Jan 15, 2010 0.6105 1536 1536 1536 0 -39.85(-2.53%)
Jan 14, 2010 1591 1601 1564 1576 0 -28.64(-1.79%)
Jan 13, 2010 1585 1615 1575 1604 0 +28.53(+1.81%)
Jan 12, 2010 1583 1600 1556 1576 0 -24.25(-1.52%)
Jan 11, 2010 1612 1626 1583 1600 0 -9.53(-0.59%)
Jan 08, 2010 1584 1627 1571 1610 0 -2.43(-0.15%)
Jan 07, 2010 1615 1661 1594 1612 0 +93.87(+6.18%)
Jan 06, 2010 1507 1536 1485 1518 0 +24.13(+1.62%)
Jan 05, 2010 1497 1510 1474 1494 0 -2.33(-0.16%)
Jan 04, 2010 1504 1512 1489 1496 0 +16.75(+1.13%)
Dec 31, 2009 1480 1480 1480 0 -21.89(-1.46%)
Dec 30, 2009 1499 1520 1492 1502 0 -0.46(-0.03%)
Dec 29, 2009 1513 1517 1495 1502 0 -11.47(-0.76%)
Dec 28, 2009 1526 1535 1508 1513 0 -8.70(-0.57%)
Dec 24, 2009 1523 1531 1512 1522 0 -3.56(-0.23%)
Dec 23, 2009 1531 1537 1511 1526 0 -5.84(-0.38%)
Dec 22, 2009 1508 1537 1496 1532 0 +39.94(+2.68%)
Dec 21, 2009 1462 1501 1461 1492 0 +31.46(+2.15%)
Dec 18, 2009 1466 1476 1440 1460 0 -2.69(-0.18%)
Dec 17, 2009 1465 1479 1450 1463 0 -8.71(-0.59%)
Dec 16, 2009 1491 1498 1465 1472 0 -9.35(-0.63%)
Dec 15, 2009 1487 1494 1472 1481 0 -18.35(-1.22%)
Dec 14, 2009 1493 1504 1479 1499 0 +22.44(+1.52%)
Dec 11, 2009 1474 1500 1465 1477 0 +7.55(+0.51%)
Dec 10, 2009 1460 1493 1455 1469 0 +12.10(+0.83%)
Dec 09, 2009 1457 1466 1434 1457 0 -5.92(-0.40%)
Dec 08, 2009 1464 1474 1445 1463 0 -14.64(-0.99%)
Dec 07, 2009 1490 1509 1475 1478 0 -17.72(-1.18%)
Dec 04, 2009 1495 1526 1479 1495 0 +18.72(+1.27%)
Dec 03, 2009 1485 1506 1470 1477 0 -6.85(-0.46%)
Dec 02, 2009 1473 1503 1472 1484 0 +7.58(+0.51%)
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.