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 (%)
Sep 30, 2020 1735 1788 1726 1762 0 +29.75(+1.72%)
Sep 29, 2020 1736 1760 1707 1732 0 +2.69(+0.16%)
Sep 28, 2020 1719 1750 1700 1729 0 +30.99(+1.82%)
Sep 25, 2020 1682 1709 1660 1698 0 +18.07(+1.08%)
Sep 24, 2020 1693 1724 1665 1680 0 -6.63(-0.39%)
Sep 23, 2020 1704 1727 1676 1687 0 -10.65(-0.63%)
Sep 22, 2020 1640 1709 1631 1698 0 +64.03(+3.92%)
Sep 21, 2020 1622 1639 1598 1634 0 -23.52(-1.42%)
Sep 18, 2020 1700 1710 1637 1657 0 -37.87(-2.23%)
Sep 17, 2020 1700 1728 1682 1695 0 -26.66(-1.55%)
Sep 16, 2020 1744 1771 1711 1722 0 -12.05(-0.70%)
Sep 15, 2020 1757 1768 1719 1734 0 -9.45(-0.54%)
Sep 14, 2020 1720 1750 1695 1743 0 +45.17(+2.66%)
Sep 11, 2020 1699 1723 1664 1698 0 +12.46(+0.74%)
Sep 10, 2020 1709 1782 1671 1686 0 +26.77(+1.61%)
Sep 09, 2020 1625 1667 1599 1659 0 +52.27(+3.25%)
Sep 08, 2020 1572 1633 1550 1607 0 +11.78(+0.74%)
Sep 04, 2020 1623 1629 1540 1595 0 -17.24(-1.07%)
Sep 03, 2020 1660 1672 1603 1612 0 -55.96(-3.36%)
Sep 02, 2020 1690 1698 1627 1668 0 -15.38(-0.91%)
Sep 01, 2020 1655 1704 1642 1683 0 +30.39(+1.84%)
Aug 31, 2020 1675 1684 1624 1653 0 -19.88(-1.19%)
Aug 28, 2020 1710 1741 1661 1673 0 -17.18(-1.02%)
Aug 27, 2020 1717 1748 1668 1690 0 -117.15(-6.48%)
Aug 26, 2020 1778 1831 1755 1807 0 +42.56(+2.41%)
Aug 25, 2020 1826 1837 1743 1765 0 -55.78(-3.06%)
Aug 24, 2020 1831 1864 1782 1820 0 +13.73(+0.76%)
Aug 21, 2020 1787 1819 1751 1807 0 +59.70(+3.42%)
Aug 20, 2020 1756 1771 1729 1747 0 -24.23(-1.37%)
Aug 19, 2020 1774 1802 1746 1771 0 -0.81(-0.05%)
Aug 18, 2020 1802 1812 1755 1772 0 -30.01(-1.67%)
Aug 17, 2020 1760 1806 1742 1802 0 +60.07(+3.45%)
Aug 14, 2020 1728 1763 1712 1742 0 +15.19(+0.88%)
Aug 13, 2020 1713 1744 1706 1727 0 +5.69(+0.33%)
Aug 12, 2020 1728 1738 1686 1721 0 +17.63(+1.03%)
Aug 11, 2020 1730 1755 1683 1703 0 -27.33(-1.58%)
Aug 10, 2020 1713 1748 1690 1731 0 +28.49(+1.67%)
Aug 07, 2020 1645 1708 1632 1702 0 +52.15(+3.16%)
Aug 06, 2020 1636 1659 1617 1650 0 +21.56(+1.32%)
Aug 05, 2020 1618 1636 1594 1629 0 +21.88(+1.36%)
Aug 04, 2020 1577 1610 1555 1607 0 +21.02(+1.33%)
Aug 03, 2020 1586 1646 1572 1586 0 +6.05(+0.38%)
Jul 31, 2020 1598 1605 1545 1580 0 -11.56(-0.73%)
Jul 30, 2020 1549 1610 1541 1591 0 +34.79(+2.24%)
Jul 29, 2020 1520 1565 1514 1556 0 +44.25(+2.93%)
Jul 28, 2020 1556 1569 1509 1512 0 -47.39(-3.04%)
Jul 27, 2020 1529 1563 1515 1559 0 +32.72(+2.14%)
Jul 24, 2020 1517 1540 1503 1527 0 -6.76(-0.44%)
Jul 23, 2020 1541 1586 1517 1534 0 -17.08(-1.10%)
Jul 22, 2020 1482 1560 1475 1551 0 +73.79(+5.00%)
Jul 21, 2020 1455 1494 1447 1477 0 +31.17(+2.16%)
Jul 20, 2020 1485 1486 1429 1446 0 -41.00(-2.76%)
Jul 17, 2020 1513 1515 1473 1487 0 -15.37(-1.02%)
Jul 16, 2020 1480 1519 1470 1502 0 +9.31(+0.62%)
Jul 15, 2020 1495 1504 1467 1493 0 +35.40(+2.43%)
Jul 14, 2020 1424 1464 1404 1457 0 +24.17(+1.69%)
Jul 13, 2020 1481 1500 1423 1433 0 -42.31(-2.87%)
Jul 10, 2020 1471 1491 1452 1475 0 +14.29(+0.98%)
Jul 09, 2020 1521 1528 1439 1461 0 -73.99(-4.82%)
Jul 08, 2020 1519 1558 1500 1535 0 +21.40(+1.41%)
Jul 07, 2020 1520 1540 1503 1514 0 -18.25(-1.19%)
Jul 06, 2020 1556 1560 1523 1532 0 +10.24(+0.67%)
Jul 02, 2020 1564 1586 1506 1522 0 -18.56(-1.20%)
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.