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 (%)
Jul 31, 2018 1434 1440 1401 1410 0 -22.20(-1.55%)
Jul 30, 2018 1410 1443 1406 1432 0 +25.20(+1.79%)
Jul 27, 2018 1440 1449 1401 1407 0 -32.90(-2.28%)
Jul 26, 2018 1436 1466 1432 1440 0 +0.35(+0.02%)
Jul 25, 2018 1430 1450 1411 1440 0 +7.27(+0.51%)
Jul 24, 2018 1461 1468 1422 1432 0 -20.01(-1.38%)
Jul 23, 2018 1452 1477 1438 1452 0 -4.81(-0.33%)
Jul 20, 2018 1485 1488 1455 1457 0 -29.19(-1.96%)
Jul 19, 2018 1453 1498 1451 1486 0 +27.77(+1.90%)
Jul 18, 2018 1474 1480 1438 1459 0 -14.16(-0.96%)
Jul 17, 2018 1463 1492 1452 1473 0 +4.29(+0.29%)
Jul 16, 2018 1486 1490 1455 1469 0 -15.24(-1.03%)
Jul 13, 2018 1478 1513 1471 1484 0 +11.07(+0.75%)
Jul 12, 2018 1488 1494 1460 1473 0 -13.70(-0.92%)
Jul 11, 2018 1492 1497 1436 1486 0 -28.55(-1.88%)
Jul 10, 2018 1528 1550 1506 1515 0 -12.84(-0.84%)
Jul 09, 2018 1525 1541 1512 1528 0 +9.05(+0.60%)
Jul 06, 2018 1512 1542 1505 1519 0 +3.77(+0.25%)
Jul 05, 2018 1502 1525 1483 1515 0 +20.51(+1.37%)
Jul 03, 2018 1494 1494 1494 1494 0 +25.30(+1.72%)
Jul 02, 2018 1486 1498 1449 1469 0 -20.94(-1.41%)
Jun 29, 2018 1484 1513 1471 1490 0 +12.78(+0.87%)
Jun 28, 2018 1455 1498 1417 1477 0 -27.53(-1.83%)
Jun 27, 2018 1516 1533 1491 1505 0 -9.36(-0.62%)
Jun 26, 2018 1510 1530 1486 1514 0 +13.47(+0.90%)
Jun 25, 2018 1517 1525 1482 1501 0 -35.48(-2.31%)
Jun 22, 2018 1557 1573 1516 1536 0 -10.60(-0.69%)
Jun 21, 2018 1558 1590 1534 1547 0 -10.98(-0.70%)
Jun 20, 2018 1527 1563 1494 1558 0 +24.84(+1.62%)
Jun 19, 2018 1520 1540 1505 1533 0 -0.30(-0.02%)
Jun 18, 2018 1510 1544 1505 1533 0 +13.97(+0.92%)
Jun 15, 2018 1519 1521 1487 1519 0 +31.97(+2.15%)
Jun 14, 2018 1492 1498 1473 1487 0 -6.20(-0.42%)
Jun 13, 2018 1519 1526 1485 1494 0 -26.16(-1.72%)
Jun 12, 2018 1515 1537 1478 1520 0 +14.38(+0.96%)
Jun 11, 2018 1497 1527 1479 1505 0 +11.01(+0.74%)
Jun 08, 2018 1473 1500 1468 1494 0 +19.62(+1.33%)
Jun 07, 2018 1477 1503 1457 1475 0 +3.10(+0.21%)
Jun 06, 2018 1459 1483 1446 1472 0 +18.58(+1.28%)
Jun 05, 2018 1411 1456 1406 1453 0 +40.84(+2.89%)
Jun 04, 2018 1348 1417 1342 1412 0 +70.34(+5.24%)
Jun 01, 2018 1367 1378 1322 1342 0 -17.62(-1.30%)
May 31, 2018 1366 1381 1350 1359 0 +0.07(+0.01%)
May 30, 2018 1345 1369 1340 1359 0 +17.68(+1.32%)
May 29, 2018 1315 1350 1309 1342 0 +22.07(+1.67%)
May 25, 2018 1320 1320 1320 1320 0 +17.23(+1.32%)
May 24, 2018 1328 1367 1286 1302 0 +43.57(+3.46%)
May 23, 2018 1225 1267 1222 1259 0 +29.93(+2.44%)
May 22, 2018 1256 1259 1223 1229 0 -20.01(-1.60%)
May 21, 2018 1262 1276 1237 1249 0 -9.76(-0.78%)
May 18, 2018 1253 1267 1244 1259 0 +4.29(+0.34%)
May 17, 2018 1240 1263 1234 1254 0 +14.04(+1.13%)
May 16, 2018 1242 1261 1236 1240 0 +6.84(+0.55%)
May 15, 2018 1223 1258 1218 1233 0 +4.38(+0.36%)
May 14, 2018 1216 1235 1206 1229 0 +13.09(+1.08%)
May 11, 2018 1218 1227 1201 1216 0 -0.56(-0.05%)
May 10, 2018 1221 1233 1207 1217 0 -7.47(-0.61%)
May 09, 2018 1232 1246 1212 1224 0 -4.36(-0.35%)
May 08, 2018 1231 1241 1222 1228 0 -5.27(-0.43%)
May 07, 2018 1246 1249 1217 1234 0 -9.84(-0.79%)
May 04, 2018 1216 1255 1214 1243 0 +20.97(+1.72%)
May 03, 2018 1236 1244 1206 1223 0 -16.78(-1.35%)
May 02, 2018 1230 1249 1213 1239 0 +15.48(+1.26%)
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.