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 (%)
Oct 29, 2010 1777 1804 1768 1798 0 +13.73(+0.77%)
Oct 28, 2010 1796 1803 1763 1784 0 -0.90(-0.05%)
Oct 27, 2010 1784 1790 1750 1785 0 -11.48(-0.64%)
Oct 25, 2010 1801 1826 1787 1796 0 +6.28(+0.35%)
Oct 22, 2010 1792 1807 1769 1790 0 -1.36(-0.08%)
Oct 21, 2010 1788 1820 1767 1791 0 +12.75(+0.72%)
Oct 20, 2010 1757 1792 1745 1779 0 +29.10(+1.66%)
Oct 19, 2010 1769 1789 1734 1749 0 -38.64(-2.16%)
Oct 18, 2010 1793 1801 1771 1788 0 -4.82(-0.27%)
Oct 15, 2010 1800 1803 1759 1793 0 +11.30(+0.63%)
Oct 14, 2010 1795 1804 1767 1782 0 -18.20(-1.01%)
Oct 13, 2010 1800 1819 1777 1800 0 +11.66(+0.65%)
Oct 12, 2010 1774 1799 1757 1788 0 +6.65(+0.37%)
Oct 11, 2010 1753 1802 1751 1781 0 +27.74(+1.58%)
Oct 08, 2010 1756 1775 1735 1754 0 +1.40(+0.08%)
Oct 07, 2010 1764 1776 1738 1752 0 -5.63(-0.32%)
Oct 06, 2010 1768 1777 1745 1758 0 -18.75(-1.06%)
Oct 05, 2010 1778 1797 1761 1777 0 +20.83(+1.19%)
Oct 04, 2010 1758 1784 1737 1756 0 -11.39(-0.64%)
Oct 01, 2010 1780 1793 1755 1767 0 -1.05(-0.06%)
Sep 30, 2010 1784 1814 1754 1768 0 -15.47(-0.87%)
Sep 29, 2010 1773 1799 1758 1784 0 +5.22(+0.29%)
Sep 28, 2010 1766 1793 1742 1779 0 +16.26(+0.92%)
Sep 27, 2010 1766 1780 1750 1762 0 -13.46(-0.76%)
Sep 24, 2010 1763 1778 1743 1776 0 +29.01(+1.66%)
Sep 23, 2010 1746 1782 1735 1747 0 +31.42(+1.83%)
Sep 22, 2010 1718 1738 1694 1715 0 -0.21(-0.01%)
Sep 21, 2010 1728 1734 1703 1716 0 -6.14(-0.36%)
Sep 20, 2010 1687 1733 1679 1722 0 +44.69(+2.66%)
Sep 17, 2010 1694 1705 1669 1677 0 -16.86(-1.00%)
Sep 15, 2010 1677 1701 1666 1694 0 +5.72(+0.34%)
Sep 14, 2010 1670 1716 1667 1688 0 +12.88(+0.77%)
Sep 13, 2010 1648 1679 1645 1675 0 +35.87(+2.19%)
Sep 10, 2010 1610 1650 1607 1639 0 +30.66(+1.91%)
Sep 09, 2010 1615 1630 1599 1609 0 +10.79(+0.68%)
Sep 08, 2010 1584 1611 1577 1598 0 +21.86(+1.39%)
Sep 07, 2010 1590 1598 1565 1576 0 -26.09(-1.63%)
Sep 03, 2010 1594 1629 1578 1602 0 +25.64(+1.63%)
Sep 02, 2010 1516 1581 1515 1577 0 +63.19(+4.18%)
Sep 01, 2010 1475 1519 1468 1513 0 +56.69(+3.89%)
Aug 31, 2010 1449 1481 1439 1457 0 -0.55(-0.04%)
Aug 30, 2010 1493 1506 1456 1457 0 -42.41(-2.83%)
Aug 27, 2010 1491 1505 1449 1500 0 +18.03(+1.22%)
Aug 26, 2010 1509 1517 1470 1482 0 -17.08(-1.14%)
Aug 25, 2010 1457 1507 1446 1499 0 +30.71(+2.09%)
Aug 24, 2010 1505 1514 1461 1468 0 -60.53(-3.96%)
Aug 23, 2010 1561 1572 1509 1528 0 -23.05(-1.49%)
Aug 20, 2010 1553 1566 1514 1552 0 -14.40(-0.92%)
Aug 19, 2010 1596 1622 1539 1566 0 -36.87(-2.30%)
Aug 18, 2010 1543 1609 1534 1603 0 +50.22(+3.23%)
Aug 17, 2010 1532 1574 1523 1553 0 +34.40(+2.27%)
Aug 16, 2010 1500 1533 1497 1518 0 +5.42(+0.36%)
Aug 13, 2010 1518 1531 1508 1513 0 -17.98(-1.17%)
Aug 12, 2010 1500 1542 1494 1531 0 +2.89(+0.19%)
Aug 11, 2010 1550 1557 1515 1528 0 -54.24(-3.43%)
Aug 10, 2010 1591 1600 1555 1582 0 -26.89(-1.67%)
Aug 09, 2010 1597 1619 1591 1609 0 +23.36(+1.47%)
Aug 06, 2010 1568 1592 1548 1586 0 +2.84(+0.18%)
Aug 05, 2010 1578 1589 1561 1583 0 -7.59(-0.48%)
Aug 04, 2010 1580 1606 1573 1590 0 +16.52(+1.05%)
Aug 03, 2010 1599 1603 1551 1574 0 -32.12(-2.00%)
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.