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 (%)
Aug 29, 2014 0.7905 2927 2927 2927 0 -3.17(-0.11%)
Aug 28, 2014 2940 2962 2897 2931 0 -126.53(-4.14%)
Aug 27, 2014 3046 3077 3037 3057 0 +8.05(+0.26%)
Aug 26, 2014 3044 3067 3028 3049 0 +5.45(+0.18%)
Aug 25, 2014 3048 3061 3032 3044 0 +11.12(+0.37%)
Aug 22, 2014 3003 3041 2992 3033 0 +32.73(+1.09%)
Aug 21, 2014 2986 3023 2970 3000 0 -13.24(-0.44%)
Aug 20, 2014 2991 3023 2974 3013 0 +12.50(+0.42%)
Aug 19, 2014 2975 3015 2973 3001 0 +42.85(+1.45%)
Aug 18, 2014 2940 2966 2928 2958 0 +36.53(+1.25%)
Aug 15, 2014 2961 2963 2901 2921 0 -23.72(-0.81%)
Aug 14, 2014 2928 2949 2917 2945 0 +26.71(+0.92%)
Aug 13, 2014 2903 2937 2889 2918 0 -11.64(-0.40%)
Aug 12, 2014 2944 2951 2916 2930 0 -13.55(-0.46%)
Aug 11, 2014 2939 2960 2925 2943 0 +18.42(+0.63%)
Aug 08, 2014 2888 2930 2885 2925 0 +40.94(+1.42%)
Aug 07, 2014 2917 2923 2876 2884 0 -17.89(-0.62%)
Aug 06, 2014 2870 2913 2862 2902 0 +15.07(+0.52%)
Aug 05, 2014 2892 2919 2872 2887 0 -12.79(-0.44%)
Aug 04, 2014 2871 2910 2862 2900 0 +36.83(+1.29%)
Aug 01, 2014 2879 2907 2850 2863 0 -44.87(-1.54%)
Jul 31, 2014 2923 2947 2896 2908 0 +5.05(+0.17%)
Jul 23, 2014 2896 2913 2883 2903 0 +0.74(+0.03%)
Jul 22, 2014 2904 2923 2894 2902 0 +2.00(+0.07%)
Jul 21, 2014 2898 2913 2888 2900 0 -9.52(-0.33%)
Jul 18, 2014 2886 2914 2876 2909 0 +29.58(+1.03%)
Jul 17, 2014 2892 2917 2863 2880 0 -12.12(-0.42%)
Jul 16, 2014 2905 2917 2869 2892 0 +2.03(+0.07%)
Jul 15, 2014 2887 2910 2869 2890 0 +9.13(+0.32%)
Jul 14, 2014 2895 2905 2854 2881 0 +8.58(+0.30%)
Jul 11, 2014 2828 2881 2808 2872 0 +41.04(+1.45%)
Jul 10, 2014 2839 2857 2821 2831 0 -44.39(-1.54%)
Jul 09, 2014 2892 2906 2859 2876 0 -9.27(-0.32%)
Jul 08, 2014 2887 2913 2873 2885 0 -3.44(-0.12%)
Jul 07, 2014 2896 2910 2875 2888 0 +2.91(+0.10%)
Jul 03, 2014 0.8016 2885 2885 2885 0 +55.47(+1.96%)
Jul 02, 2014 2838 2853 2814 2830 0 -9.85(-0.35%)
Jul 01, 2014 2821 2862 2815 2840 0 +23.70(+0.84%)
Jun 30, 2014 2816 2827 2793 2816 0 -2.46(-0.09%)
Jun 27, 2014 2782 2833 2759 2818 0 +38.19(+1.37%)
Jun 26, 2014 2773 2796 2720 2780 0 -125.44(-4.32%)
Jun 25, 2014 2895 2920 2878 2906 0 +16.56(+0.57%)
Jun 24, 2014 2891 2926 2881 2889 0 -9.07(-0.31%)
Jun 23, 2014 2864 2921 2855 2898 0 +39.81(+1.39%)
Jun 20, 2014 2883 2890 2841 2858 0 -23.27(-0.81%)
Jun 19, 2014 2906 2925 2866 2882 0 -56.22(-1.91%)
Jun 18, 2014 2900 2944 2890 2938 0 +42.92(+1.48%)
Jun 17, 2014 2874 2915 2869 2895 0 +17.58(+0.61%)
Jun 16, 2014 2869 2896 2858 2877 0 +11.93(+0.42%)
Jun 13, 2014 2882 2887 2848 2866 0 -8.96(-0.31%)
Jun 12, 2014 2882 2904 2868 2874 0 -9.34(-0.32%)
Jun 11, 2014 2900 2912 2870 2884 0 -23.52(-0.81%)
Jun 10, 2014 2930 2935 2898 2907 0 -20.07(-0.69%)
Jun 06, 2014 2912 2942 2902 2927 0 +26.42(+0.91%)
Jun 05, 2014 2894 2905 2859 2901 0 +11.05(+0.38%)
Jun 04, 2014 2872 2902 2866 2890 0 +9.02(+0.31%)
Jun 03, 2014 2870 2895 2855 2881 0 +3.37(+0.12%)
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.