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 (%)
Nov 30, 2011 2411 2428 2363 2396 0 +51.85(+2.21%)
Nov 29, 2011 2336 2363 2317 2345 0 +14.21(+0.61%)
Nov 28, 2011 2324 2375 2314 2330 0 +65.32(+2.88%)
Nov 25, 2011 2272 2300 2264 2265 0 -11.70(-0.51%)
Nov 23, 2011 2284 2317 2267 2277 0 -29.39(-1.27%)
Nov 22, 2011 2331 2353 2303 2306 0 -27.71(-1.19%)
Nov 21, 2011 2325 2353 2297 2334 0 -25.92(-1.10%)
Nov 18, 2011 2372 2382 2337 2360 0 -10.32(-0.44%)
Nov 17, 2011 2396 2439 2348 2370 0 -22.90(-0.96%)
Nov 16, 2011 2418 2441 2383 2393 0 -41.95(-1.72%)
Nov 15, 2011 2413 2455 2400 2435 0 +13.21(+0.55%)
Nov 14, 2011 2426 2453 2402 2422 0 -14.13(-0.58%)
Nov 11, 2011 2379 2450 2373 2436 0 +81.77(+3.47%)
Nov 10, 2011 2433 2438 2331 2354 0 -45.15(-1.88%)
Nov 09, 2011 2434 2459 2384 2399 0 -78.79(-3.18%)
Nov 08, 2011 2466 2493 2420 2478 0 +24.89(+1.01%)
Nov 07, 2011 2437 2464 2405 2453 0 +20.30(+0.83%)
Nov 04, 2011 2410 2437 2390 2433 0 +4.93(+0.20%)
Nov 03, 2011 2432 2442 2378 2428 0 +15.97(+0.66%)
Nov 02, 2011 2428 2439 2386 2412 0 +14.59(+0.61%)
Nov 01, 2011 2354 2433 2338 2397 0 -16.42(-0.68%)
Oct 31, 2011 2373 2454 2369 2414 0 +15.07(+0.63%)
Oct 28, 2011 2450 2470 2372 2399 0 -62.05(-2.52%)
Oct 27, 2011 2443 2486 2417 2461 0 +74.72(+3.13%)
Oct 26, 2011 2401 2412 2332 2386 0 +10.53(+0.44%)
Oct 25, 2011 2413 2423 2371 2376 0 -53.49(-2.20%)
Oct 24, 2011 2406 2457 2389 2429 0 +27.73(+1.15%)
Oct 21, 2011 2358 2410 2345 2401 0 +79.45(+3.42%)
Oct 20, 2011 2323 2351 2282 2322 0 -0.46(-0.02%)
Oct 19, 2011 2356 2383 2315 2322 0 -35.40(-1.50%)
Oct 18, 2011 2326 2377 2289 2358 0 +37.97(+1.64%)
Oct 17, 2011 2360 2382 2317 2320 0 -48.76(-2.06%)
Oct 14, 2011 2345 2372 2319 2368 0 +58.66(+2.54%)
Oct 13, 2011 2280 2331 2264 2310 0 +30.06(+1.32%)
Oct 12, 2011 2276 2313 2257 2280 0 +27.85(+1.24%)
Oct 11, 2011 2225 2262 2207 2252 0 +10.61(+0.47%)
Oct 10, 2011 2203 2250 2195 2241 0 +70.83(+3.26%)
Oct 07, 2011 2187 2208 2156 2170 0 -14.19(-0.65%)
Oct 06, 2011 2146 2187 2110 2185 0 +69.79(+3.30%)
Oct 05, 2011 2117 2129 2072 2115 0 +3.82(+0.18%)
Oct 04, 2011 2036 2114 2004 2111 0 +34.16(+1.64%)
Oct 03, 2011 2145 2178 2059 2077 0 -86.74(-4.01%)
Sep 30, 2011 2219 2235 2162 2164 0 -88.36(-3.92%)
Sep 29, 2011 2273 2290 2181 2252 0 +17.44(+0.78%)
Sep 28, 2011 2277 2293 2230 2235 0 -38.25(-1.68%)
Sep 27, 2011 2287 2304 2258 2273 0 +24.65(+1.10%)
Sep 26, 2011 2199 2249 2178 2248 0 +73.16(+3.36%)
Sep 23, 2011 2166 2203 2145 2175 0 -10.86(-0.50%)
Sep 22, 2011 2150 2242 2136 2186 0 -5.28(-0.24%)
Sep 21, 2011 2259 2275 2190 2191 0 -64.53(-2.86%)
Sep 20, 2011 2305 2316 2253 2256 0 -41.56(-1.81%)
Sep 19, 2011 2283 2319 2263 2297 0 +0.50(+0.02%)
Sep 16, 2011 2288 2333 2275 2297 0 +16.01(+0.70%)
Sep 15, 2011 2305 2309 2246 2281 0 +1.10(+0.05%)
Sep 14, 2011 2274 2306 2219 2280 0 +14.22(+0.63%)
Sep 13, 2011 2218 2280 2197 2265 0 +55.82(+2.53%)
Sep 12, 2011 2115 2212 2114 2210 0 +59.75(+2.78%)
Sep 09, 2011 2165 2193 2129 2150 0 -42.92(-1.96%)
Sep 08, 2011 2213 2228 2180 2193 0 -32.67(-1.47%)
Sep 07, 2011 2202 2237 2192 2225 0 +66.37(+3.07%)
Sep 06, 2011 2099 2168 2091 2159 0 -1.49(-0.07%)
Sep 02, 2011 2155 2193 2138 2161 0 -37.72(-1.72%)
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.