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 28, 2019 1355 1368 1335 1357 0 -4.38(-0.32%)
Feb 27, 2019 1334 1373 1327 1361 0 +29.19(+2.19%)
Feb 26, 2019 1341 1349 1323 1332 0 -9.85(-0.73%)
Feb 25, 2019 1327 1355 1317 1342 0 +24.36(+1.85%)
Feb 22, 2019 1315 1329 1300 1317 0 +10.58(+0.81%)
Feb 21, 2019 1331 1339 1299 1307 0 -21.19(-1.60%)
Feb 20, 2019 1308 1335 1302 1328 0 +20.31(+1.55%)
Feb 19, 2019 1314 1331 1300 1308 0 -5.29(-0.40%)
Feb 15, 2019 1305 1323 1297 1313 0 +12.96(+1.00%)
Feb 14, 2019 1280 1320 1266 1300 0 +8.39(+0.65%)
Feb 13, 2019 1284 1301 1266 1292 0 +11.76(+0.92%)
Feb 12, 2019 1248 1288 1247 1280 0 +38.48(+3.10%)
Feb 11, 2019 1217 1259 1213 1241 0 +14.70(+1.20%)
Feb 08, 2019 1238 1252 1215 1227 0 -18.94(-1.52%)
Feb 07, 2019 1248 1270 1237 1246 0 -15.96(-1.27%)
Feb 06, 2019 1267 1277 1247 1261 0 -6.04(-0.48%)
Feb 05, 2019 1250 1273 1244 1268 0 +16.23(+1.30%)
Feb 04, 2019 1228 1252 1221 1251 0 +23.73(+1.93%)
Feb 01, 2019 1244 1254 1214 1228 0 -12.29(-0.99%)
Jan 31, 2019 1209 1244 1202 1240 0 +31.44(+2.60%)
Jan 30, 2019 1212 1215 1180 1208 0 +4.59(+0.38%)
Jan 29, 2019 1205 1212 1186 1204 0 -4.55(-0.38%)
Jan 28, 2019 1205 1221 1188 1208 0 -3.96(-0.33%)
Jan 25, 2019 1207 1215 1194 1212 0 +19.14(+1.60%)
Jan 24, 2019 1180 1201 1166 1193 0 +11.07(+0.94%)
Jan 23, 2019 1182 1202 1162 1182 0 -17.87(-1.49%)
Jan 22, 2019 1213 1222 1188 1200 0 -21.21(-1.74%)
Jan 18, 2019 1210 1237 1197 1221 0 +16.11(+1.34%)
Jan 17, 2019 1198 1228 1187 1205 0 +0.45(+0.04%)
Jan 16, 2019 1225 1234 1194 1205 0 -24.26(-1.97%)
Jan 15, 2019 1225 1249 1199 1229 0 -0.22(-0.02%)
Jan 14, 2019 1207 1244 1197 1229 0 +9.97(+0.82%)
Jan 11, 2019 1175 1231 1168 1219 0 +34.50(+2.91%)
Jan 10, 2019 1166 1197 1121 1185 0 +34.49(+3.00%)
Jan 09, 2019 1137 1167 1126 1150 0 +16.77(+1.48%)
Jan 08, 2019 1134 1148 1109 1133 0 +14.17(+1.27%)
Jan 07, 2019 1093 1139 1086 1119 0 +24.73(+2.26%)
Jan 04, 2019 1085 1115 1076 1094 0 +23.73(+2.22%)
Jan 03, 2019 1079 1111 1059 1071 0 -17.46(-1.60%)
Jan 02, 2019 1061 1102 1051 1088 0 +15.40(+1.44%)
Dec 31, 2018 1074 1085 1051 1073 0 +5.61(+0.53%)
Dec 28, 2018 1065 1092 1059 1067 0 +2.80(+0.26%)
Dec 27, 2018 1057 1072 1018 1064 0 -4.95(-0.46%)
Dec 26, 2018 990.33 1073 984.74 1069 0 +86.07(+8.75%)
Dec 24, 2018 1005 1012 969.93 983.28 0 -25.61(-2.54%)
Dec 21, 2018 1040 1062 1003 1009 0 -30.35(-2.92%)
Dec 20, 2018 1076 1088 1033 1039 0 -43.10(-3.98%)
Dec 19, 2018 1095 1119 1075 1082 0 -7.41(-0.68%)
Dec 18, 2018 1090 1112 1079 1090 0 +8.04(+0.74%)
Dec 17, 2018 1112 1130 1073 1082 0 -39.62(-3.53%)
Dec 14, 2018 1113 1145 1107 1121 0 +0.55(+0.05%)
Dec 13, 2018 1147 1157 1113 1121 0 -33.16(-2.87%)
Dec 12, 2018 1153 1173 1136 1154 0 +11.71(+1.03%)
Dec 11, 2018 1163 1185 1137 1142 0 -10.37(-0.90%)
Dec 10, 2018 1169 1187 1130 1153 0 -16.24(-1.39%)
Dec 07, 2018 1188 1207 1157 1169 0 -21.30(-1.79%)
Dec 06, 2018 1164 1196 1143 1190 0 +6.58(+0.56%)
Dec 04, 2018 1262 1268 1175 1184 0 -78.05(-6.19%)
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.