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 (%)
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%)
Mar 02, 2020 1238 1274 1193 1257 0 +19.13(+1.54%)
Feb 28, 2020 1196 1252 1191 1238 0 -0.05(-0.00%)
Feb 27, 2020 1230 1271 1197 1238 0 -27.83(-2.20%)
Feb 26, 2020 1311 1323 1254 1266 0 -31.16(-2.40%)
Feb 25, 2020 1352 1361 1287 1297 0 -48.73(-3.62%)
Feb 24, 2020 1389 1402 1334 1346 0 -92.11(-6.40%)
Feb 21, 2020 1438 1457 1415 1438 0 -10.91(-0.75%)
Feb 20, 2020 1436 1471 1429 1449 0 +15.83(+1.10%)
Feb 19, 2020 1457 1469 1408 1433 0 -1.73(-0.12%)
Feb 18, 2020 1421 1451 1415 1435 0 +17.44(+1.23%)
Feb 14, 2020 1439 1440 1398 1418 0 -19.62(-1.37%)
Feb 13, 2020 1434 1448 1419 1437 0 -3.37(-0.23%)
Feb 12, 2020 1409 1457 1391 1440 0 -59.75(-3.98%)
Feb 11, 2020 1477 1506 1460 1500 0 +35.97(+2.46%)
Feb 10, 2020 1486 1502 1450 1464 0 -21.66(-1.46%)
Feb 07, 2020 1501 1508 1471 1486 0 -24.31(-1.61%)
Feb 06, 2020 1557 1559 1501 1510 0 -33.65(-2.18%)
Feb 05, 2020 1513 1552 1507 1544 0 +51.96(+3.48%)
Feb 04, 2020 1487 1509 1475 1492 0 +27.39(+1.87%)
Feb 03, 2020 1444 1486 1435 1465 0 +25.86(+1.80%)
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%)
Nov 01, 2019 1415 1449 1394 1408 0 +1.50(+0.11%)
Oct 31, 2019 1423 1432 1385 1406 0 -34.34(-2.38%)
Oct 30, 2019 1466 1473 1427 1441 0 -31.54(-2.14%)
Oct 29, 2019 1469 1493 1447 1472 0 -0.67(-0.05%)
Oct 28, 2019 1487 1507 1461 1473 0 -4.52(-0.31%)
Oct 25, 2019 1449 1502 1439 1478 0 +19.80(+1.36%)
Oct 24, 2019 1473 1485 1438 1458 0 -24.06(-1.62%)
Oct 23, 2019 1497 1515 1461 1482 0 -16.71(-1.12%)
Oct 22, 2019 1476 1511 1459 1499 0 +25.42(+1.73%)
Oct 21, 2019 1457 1497 1450 1473 0 +25.02(+1.73%)
Oct 18, 2019 1457 1467 1430 1448 0 -19.50(-1.33%)
Oct 17, 2019 1467 1488 1449 1468 0 +9.91(+0.68%)
Oct 16, 2019 1448 1488 1438 1458 0 +7.62(+0.53%)
Oct 15, 2019 1444 1474 1414 1450 0 +19.68(+1.38%)
Oct 14, 2019 1459 1460 1411 1430 0 -30.26(-2.07%)
Oct 11, 2019 1413 1481 1403 1461 0 +72.59(+5.23%)
Oct 10, 2019 1380 1414 1364 1388 0 +65.61(+4.96%)
Oct 09, 2019 1310 1331 1291 1322 0 +24.38(+1.88%)
Oct 08, 2019 1305 1326 1288 1298 0 -26.37(-1.99%)
Oct 07, 2019 1324 1350 1306 1324 0 -5.49(-0.41%)
Oct 04, 2019 1346 1356 1305 1330 0 -13.36(-0.99%)
Oct 03, 2019 1328 1374 1305 1343 0 +4.24(+0.32%)
Oct 02, 2019 1363 1380 1306 1339 0 -36.59(-2.66%)
Oct 01, 2019 1411 1436 1361 1376 0 -25.44(-1.82%)
Sep 30, 2019 1417 1434 1388 1401 0 +5.84(+0.42%)
Sep 27, 2019 1385 1411 1377 1395 0 +17.65(+1.28%)
Sep 26, 2019 1369 1398 1342 1378 0 -22.66(-1.62%)
Sep 25, 2019 1418 1436 1369 1400 0 -14.60(-1.03%)
Sep 24, 2019 1401 1445 1370 1415 0 +23.45(+1.69%)
Sep 23, 2019 1344 1401 1327 1391 0 +47.82(+3.56%)
Sep 20, 2019 1353 1373 1329 1344 0 +0.90(+0.07%)
Sep 19, 2019 1336 1357 1322 1343 0 +7.72(+0.58%)
Sep 18, 2019 1373 1385 1309 1335 0 -36.50(-2.66%)
Sep 17, 2019 1363 1385 1342 1371 0 +1.49(+0.11%)
Sep 16, 2019 1368 1393 1355 1370 0 -5.92(-0.43%)
Sep 13, 2019 1372 1398 1350 1376 0 +1.85(+0.13%)
Sep 12, 2019 1401 1412 1366 1374 0 -32.60(-2.32%)
Sep 11, 2019 1411 1438 1366 1407 0 -1.86(-0.13%)
Sep 10, 2019 1331 1438 1323 1408 0 +76.67(+5.76%)
Sep 09, 2019 1312 1348 1296 1332 0 +26.24(+2.01%)
Sep 06, 2019 1279 1333 1271 1306 0 +27.56(+2.16%)
Sep 05, 2019 1245 1294 1237 1278 0 +50.54(+4.12%)
Sep 04, 2019 1229 1238 1208 1227 0 +8.83(+0.72%)
Sep 03, 2019 1262 1280 1187 1219 0 -54.39(-4.27%)
Aug 30, 2019 1255 1285 1236 1273 0 +27.56(+2.21%)
Aug 29, 2019 1253 1300 1195 1245 0 -35.75(-2.79%)
Aug 28, 2019 1259 1296 1248 1281 0 +19.38(+1.54%)
Aug 27, 2019 1269 1279 1248 1262 0 +4.53(+0.36%)
Aug 26, 2019 1268 1276 1231 1257 0 +5.02(+0.40%)
Aug 23, 2019 1276 1289 1245 1252 0 -37.61(-2.92%)
Aug 22, 2019 1225 1296 1224 1290 0 +73.20(+6.02%)
Aug 21, 2019 1217 1237 1201 1217 0 +20.38(+1.70%)
Aug 20, 2019 1190 1208 1180 1196 0 -3.50(-0.29%)
Aug 19, 2019 1189 1212 1178 1200 0 +31.79(+2.72%)
Aug 16, 2019 1161 1182 1155 1168 0 +11.04(+0.95%)
Aug 15, 2019 1169 1179 1136 1157 0 -7.42(-0.64%)
Aug 14, 2019 1206 1206 1150 1164 0 -64.51(-5.25%)
Aug 13, 2019 1220 1262 1198 1229 0 +7.97(+0.65%)
Aug 12, 2019 1201 1231 1193 1221 0 +15.91(+1.32%)
Aug 09, 2019 1250 1263 1191 1205 0 -38.56(-3.10%)
Aug 08, 2019 1233 1250 1223 1244 0 +21.88(+1.79%)
Aug 07, 2019 1207 1229 1192 1222 0 -3.26(-0.27%)
Aug 06, 2019 1214 1236 1190 1225 0 +17.20(+1.42%)
Aug 05, 2019 1198 1215 1157 1208 0 -12.61(-1.03%)
Aug 02, 2019 1213 1235 1199 1220 0 +1.78(+0.15%)
Aug 01, 2019 1274 1289 1209 1219 0 -58.17(-4.56%)
Jul 31, 2019 1278 1298 1250 1277 0 -3.95(-0.31%)
Jul 30, 2019 1287 1302 1266 1281 0 -11.22(-0.87%)
Jul 29, 2019 1308 1322 1274 1292 0 -17.00(-1.30%)
Jul 26, 2019 1306 1321 1290 1309 0 +9.77(+0.75%)
Jul 25, 2019 1315 1336 1282 1299 0 -25.86(-1.95%)
Jul 24, 2019 1310 1342 1290 1325 0 +15.87(+1.21%)
Jul 23, 2019 1315 1325 1287 1309 0 +2.89(+0.22%)
Jul 22, 2019 1320 1340 1291 1306 0 -10.65(-0.81%)
Jul 19, 2019 1325 1335 1307 1317 0 -1.61(-0.12%)
Jul 18, 2019 1337 1345 1308 1319 0 -18.81(-1.41%)
Jul 17, 2019 1371 1374 1327 1337 0 -36.92(-2.69%)
Jul 16, 2019 1355 1391 1340 1374 0 +14.12(+1.04%)
Jul 15, 2019 1331 1380 1309 1360 0 +38.93(+2.95%)
Jul 12, 2019 1305 1349 1295 1321 0 +16.13(+1.24%)
Jul 11, 2019 1297 1314 1268 1305 0 -3.26(-0.25%)
Jul 10, 2019 1302 1319 1280 1308 0 +17.50(+1.36%)
Jul 09, 2019 1310 1327 1280 1291 0 -28.64(-2.17%)
Jul 08, 2019 1323 1344 1302 1320 0 -11.18(-0.84%)
Jul 05, 2019 1310 1340 1308 1331 0 +17.38(+1.32%)
Jul 03, 2019 1322 1333 1308 1313 0 -8.50(-0.64%)
Jul 02, 2019 1340 1347 1314 1322 0 -17.71(-1.32%)
Jul 01, 2019 1374 1381 1329 1340 0 -10.49(-0.78%)
Jun 28, 2019 1344 1373 1332 1350 0 +8.91(+0.66%)
Jun 27, 2019 1307 1355 1299 1341 0 +14.93(+1.13%)
Jun 26, 2019 1329 1350 1306 1326 0 -2.54(-0.19%)
Jun 25, 2019 1296 1347 1285 1329 0 +31.49(+2.43%)
Jun 24, 2019 1339 1357 1281 1297 0 -50.41(-3.74%)
Jun 21, 2019 1342 1364 1313 1348 0 +4.78(+0.36%)
Jun 20, 2019 1374 1396 1319 1343 0 +120.59(+9.87%)
Jun 19, 2019 1228 1238 1209 1222 0 -5.76(-0.47%)
Jun 18, 2019 1217 1249 1213 1228 0 +16.33(+1.35%)
Jun 17, 2019 1220 1229 1203 1212 0 -10.35(-0.85%)
Jun 14, 2019 1226 1235 1211 1222 0 -6.63(-0.54%)
Jun 13, 2019 1243 1251 1203 1229 0 +41.77(+3.52%)
Jun 12, 2019 1187 1201 1178 1187 0 -1.80(-0.15%)
Jun 11, 2019 1164 1194 1153 1189 0 +33.02(+2.86%)
Jun 10, 2019 1179 1197 1152 1156 0 -12.83(-1.10%)
Jun 07, 2019 1179 1193 1163 1168 0 -9.39(-0.80%)
Jun 06, 2019 1209 1210 1163 1178 0 -38.70(-3.18%)
Jun 05, 2019 1251 1253 1199 1217 0 -24.55(-1.98%)
Jun 04, 2019 1226 1266 1220 1241 0 +26.66(+2.20%)
Jun 03, 2019 1197 1220 1178 1214 0 +9.53(+0.79%)
May 31, 2019 1198 1223 1167 1205 0 +90.96(+8.17%)
May 30, 2019 1121 1140 1106 1114 0 -1.29(-0.12%)
May 29, 2019 1142 1145 1097 1115 0 -32.39(-2.82%)
May 28, 2019 1154 1176 1142 1148 0 -3.49(-0.30%)
May 24, 2019 1156 1167 1142 1151 0 +5.53(+0.48%)
May 23, 2019 1183 1184 1140 1146 0 -45.11(-3.79%)
May 22, 2019 1201 1218 1182 1191 0 -20.08(-1.66%)
May 21, 2019 1196 1226 1186 1211 0 +20.11(+1.69%)
May 20, 2019 1192 1206 1172 1191 0 -9.10(-0.76%)
May 17, 2019 1197 1222 1190 1200 0 -6.15(-0.51%)
May 16, 2019 1211 1229 1199 1206 0 -2.00(-0.17%)
May 15, 2019 1202 1213 1187 1208 0 -1.68(-0.14%)
May 14, 2019 1194 1217 1178 1210 0 +19.16(+1.61%)
May 13, 2019 1236 1246 1171 1190 0 -57.38(-4.60%)
May 10, 2019 1254 1261 1215 1248 0 -11.16(-0.89%)
May 09, 2019 1236 1266 1231 1259 0 +9.01(+0.72%)
May 08, 2019 1234 1265 1228 1250 0 +12.97(+1.05%)
May 07, 2019 1271 1279 1227 1237 0 -44.99(-3.51%)
May 06, 2019 1262 1289 1246 1282 0 -11.49(-0.89%)
May 03, 2019 1291 1301 1274 1294 0 +5.13(+0.40%)
May 02, 2019 1269 1294 1255 1288 0 +16.80(+1.32%)
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.