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 (%)
Jan 29, 2010 1477 1501 1451 1454 0 -15.61(-1.06%)
Jan 28, 2010 1480 1503 1461 1469 0 -20.29(-1.36%)
Jan 27, 2010 1483 1501 1469 1490 0 -0.84(-0.06%)
Jan 26, 2010 1468 1506 1463 1491 0 +15.08(+1.02%)
Jan 25, 2010 1484 1499 1467 1475 0 -0.47(-0.03%)
Jan 22, 2010 1495 1519 1471 1476 0 -21.22(-1.42%)
Jan 21, 2010 1515 1527 1477 1497 0 -18.23(-1.20%)
Jan 20, 2010 1520 1530 1497 1515 0 -25.30(-1.64%)
Jan 19, 2010 1534 1560 1527 1541 0 +4.83(+0.31%)
Jan 15, 2010 0.6105 1536 1536 1536 0 -39.85(-2.53%)
Jan 14, 2010 1591 1601 1564 1576 0 -28.64(-1.79%)
Jan 13, 2010 1585 1615 1575 1604 0 +28.53(+1.81%)
Jan 12, 2010 1583 1600 1556 1576 0 -24.25(-1.52%)
Jan 11, 2010 1612 1626 1583 1600 0 -9.53(-0.59%)
Jan 08, 2010 1584 1627 1571 1610 0 -2.43(-0.15%)
Jan 07, 2010 1615 1661 1594 1612 0 +93.87(+6.18%)
Jan 06, 2010 1507 1536 1485 1518 0 +24.13(+1.62%)
Jan 05, 2010 1497 1510 1474 1494 0 -2.33(-0.16%)
Jan 04, 2010 1504 1512 1489 1496 0 +16.75(+1.13%)
Dec 31, 2009 1480 1480 1480 0 -21.89(-1.46%)
Dec 30, 2009 1499 1520 1492 1502 0 -0.46(-0.03%)
Dec 29, 2009 1513 1517 1495 1502 0 -11.47(-0.76%)
Dec 28, 2009 1526 1535 1508 1513 0 -8.70(-0.57%)
Dec 24, 2009 1523 1531 1512 1522 0 -3.56(-0.23%)
Dec 23, 2009 1531 1537 1511 1526 0 -5.84(-0.38%)
Dec 22, 2009 1508 1537 1496 1532 0 +39.94(+2.68%)
Dec 21, 2009 1462 1501 1461 1492 0 +31.46(+2.15%)
Dec 18, 2009 1466 1476 1440 1460 0 -2.69(-0.18%)
Dec 17, 2009 1465 1479 1450 1463 0 -8.71(-0.59%)
Dec 16, 2009 1491 1498 1465 1472 0 -9.35(-0.63%)
Dec 15, 2009 1487 1494 1472 1481 0 -18.35(-1.22%)
Dec 14, 2009 1493 1504 1479 1499 0 +22.44(+1.52%)
Dec 11, 2009 1474 1500 1465 1477 0 +7.55(+0.51%)
Dec 10, 2009 1460 1493 1455 1469 0 +12.10(+0.83%)
Dec 09, 2009 1457 1466 1434 1457 0 -5.92(-0.40%)
Dec 08, 2009 1464 1474 1445 1463 0 -14.64(-0.99%)
Dec 07, 2009 1490 1509 1475 1478 0 -17.72(-1.18%)
Dec 04, 2009 1495 1526 1479 1495 0 +18.72(+1.27%)
Dec 03, 2009 1485 1506 1470 1477 0 -6.85(-0.46%)
Dec 02, 2009 1473 1503 1472 1484 0 +7.58(+0.51%)
Dec 01, 2009 1434 1486 1421 1476 0 +59.43(+4.20%)
Nov 30, 2009 1406 1426 1388 1417 0 +2.36(+0.17%)
Nov 27, 2009 1401 1433 1382 1414 0 -22.09(-1.54%)
Nov 25, 2009 1437 1451 1431 1436 0 +3.23(+0.23%)
Nov 24, 2009 1442 1453 1423 1433 0 -14.78(-1.02%)
Nov 23, 2009 1446 1470 1439 1448 0 +14.15(+0.99%)
Nov 20, 2009 1418 1451 1410 1434 0 +5.36(+0.38%)
Nov 19, 2009 1425 1435 1398 1428 0 +1.86(+0.13%)
Nov 18, 2009 1422 1432 1409 1426 0 +0.01(+0.00%)
Nov 17, 2009 1425 1441 1409 1426 0 -5.08(-0.35%)
Nov 16, 2009 1399 1439 1398 1432 0 +36.90(+2.65%)
Nov 13, 2009 1391 1409 1383 1395 0 +6.03(+0.43%)
Nov 12, 2009 1427 1433 1384 1389 0 -35.72(-2.51%)
Nov 11, 2009 1426 1447 1411 1424 0 +4.93(+0.35%)
Nov 10, 2009 1421 1432 1404 1419 0 -2.05(-0.14%)
Nov 09, 2009 1401 1425 1395 1421 0 +29.29(+2.10%)
Nov 06, 2009 1382 1402 1369 1392 0 +4.72(+0.34%)
Nov 05, 2009 1364 1410 1356 1387 0 +31.75(+2.34%)
Nov 04, 2009 1365 1381 1351 1356 0 -8.33(-0.61%)
Nov 03, 2009 1356 1378 1341 1364 0 +1.15(+0.08%)
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.