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 (%)
Aug 31, 2011 2220 2237 2172 2195 0 -19.52(-0.88%)
Aug 30, 2011 2198 2245 2184 2215 0 +3.88(+0.18%)
Aug 29, 2011 2153 2212 2148 2211 0 +80.58(+3.78%)
Aug 26, 2011 2041 2144 2029 2130 0 +76.92(+3.75%)
Aug 25, 2011 2083 2112 2044 2053 0 -13.62(-0.66%)
Aug 24, 2011 2036 2097 2018 2067 0 +30.67(+1.51%)
Aug 23, 2011 1989 2043 1952 2036 0 +50.03(+2.52%)
Aug 22, 2011 1988 2003 1951 1986 0 +44.06(+2.27%)
Aug 19, 2011 1918 2002 1915 1942 0 -7.08(-0.36%)
Aug 18, 2011 1981 1991 1927 1949 0 -91.13(-4.47%)
Aug 17, 2011 2078 2098 2019 2040 0 -33.59(-1.62%)
Aug 16, 2011 2081 2098 2053 2074 0 -27.13(-1.29%)
Aug 15, 2011 2109 2130 2061 2101 0 -5.16(-0.24%)
Aug 12, 2011 2086 2114 2044 2106 0 +44.32(+2.15%)
Aug 11, 2011 1962 2089 1951 2062 0 +116.18(+5.97%)
Aug 10, 2011 1991 2011 1933 1946 0 -93.56(-4.59%)
Aug 09, 2011 2000 2044 1909 2039 0 +114.63(+5.96%)
Aug 08, 2011 2001 2036 1888 1925 0 -143.55(-6.94%)
Aug 05, 2011 2095 2106 1989 2068 0 -0.25(-0.01%)
Aug 04, 2011 2111 2138 2065 2068 0 -72.82(-3.40%)
Aug 03, 2011 2147 2166 2090 2141 0 -2.26(-0.11%)
Aug 02, 2011 2229 2253 2142 2143 0 -102.61(-4.57%)
Aug 01, 2011 2311 2317 2213 2246 0 -47.94(-2.09%)
Jul 29, 2011 2254 2309 2228 2294 0 +22.68(+1.00%)
Jul 28, 2011 2284 2316 2266 2271 0 -11.55(-0.51%)
Jul 27, 2011 2346 2356 2278 2283 0 -74.32(-3.15%)
Jul 26, 2011 2343 2372 2337 2357 0 +11.30(+0.48%)
Jul 25, 2011 2342 2368 2333 2346 0 -19.59(-0.83%)
Jul 22, 2011 2365 2373 2353 2366 0 +4.39(+0.19%)
Jul 21, 2011 2355 2386 2350 2361 0 +23.89(+1.02%)
Jul 20, 2011 2362 2373 2327 2337 0 -21.57(-0.91%)
Jul 19, 2011 2349 2378 2337 2359 0 +27.57(+1.18%)
Jul 18, 2011 2309 2341 2292 2331 0 +8.31(+0.36%)
Jul 15, 2011 2338 2346 2295 2323 0 -6.38(-0.27%)
Jul 14, 2011 2372 2398 2317 2329 0 -19.84(-0.84%)
Jul 13, 2011 2349 2371 2336 2349 0 +17.46(+0.75%)
Jul 12, 2011 2341 2364 2323 2332 0 -9.33(-0.40%)
Jul 11, 2011 2345 2365 2319 2341 0 -33.81(-1.42%)
Jul 08, 2011 2354 2379 2340 2375 0 -10.38(-0.44%)
Jul 07, 2011 2349 2397 2347 2385 0 +61.23(+2.63%)
Jul 06, 2011 2325 2342 2316 2324 0 -4.96(-0.21%)
Jul 05, 2011 2334 2340 2306 2329 0 -4.12(-0.18%)
Jul 01, 2011 2299 2343 2292 2333 0 +36.40(+1.58%)
Jun 30, 2011 2288 2315 2283 2297 0 +11.34(+0.50%)
Jun 29, 2011 2280 2296 2266 2285 0 +6.57(+0.29%)
Jun 28, 2011 2245 2297 2230 2279 0 +42.91(+1.92%)
Jun 27, 2011 2261 2278 2228 2236 0 -16.49(-0.73%)
Jun 24, 2011 2264 2293 2233 2252 0 -14.08(-0.62%)
Jun 23, 2011 2204 2272 2189 2266 0 +88.06(+4.04%)
Jun 22, 2011 2178 2206 2163 2178 0 -11.99(-0.55%)
Jun 21, 2011 2140 2201 2136 2190 0 +71.99(+3.40%)
Jun 20, 2011 2116 2128 2090 2118 0 +35.42(+1.70%)
Jun 17, 2011 2120 2129 2076 2083 0 -27.13(-1.29%)
Jun 16, 2011 2131 2143 2089 2110 0 -14.62(-0.69%)
Jun 15, 2011 2157 2168 2106 2125 0 -57.90(-2.65%)
Jun 14, 2011 2159 2202 2155 2183 0 +43.64(+2.04%)
Jun 13, 2011 2129 2161 2123 2139 0 +9.04(+0.42%)
Jun 10, 2011 2147 2180 2125 2130 0 -24.67(-1.15%)
Jun 09, 2011 2132 2172 2128 2155 0 +32.22(+1.52%)
Jun 08, 2011 2136 2143 2103 2122 0 -13.45(-0.63%)
Jun 07, 2011 2116 2165 2111 2136 0 +23.72(+1.12%)
Jun 06, 2011 2114 2130 2096 2112 0 -6.52(-0.31%)
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.