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, 2014 2923 2947 2896 2908 0 +5.05(+0.17%)
Jul 23, 2014 2896 2913 2883 2903 0 +0.74(+0.03%)
Jul 22, 2014 2904 2923 2894 2902 0 +2.00(+0.07%)
Jul 21, 2014 2898 2913 2888 2900 0 -9.52(-0.33%)
Jul 18, 2014 2886 2914 2876 2909 0 +29.58(+1.03%)
Jul 17, 2014 2892 2917 2863 2880 0 -12.12(-0.42%)
Jul 16, 2014 2905 2917 2869 2892 0 +2.03(+0.07%)
Jul 15, 2014 2887 2910 2869 2890 0 +9.13(+0.32%)
Jul 14, 2014 2895 2905 2854 2881 0 +8.58(+0.30%)
Jul 11, 2014 2828 2881 2808 2872 0 +41.04(+1.45%)
Jul 10, 2014 2839 2857 2821 2831 0 -44.39(-1.54%)
Jul 09, 2014 2892 2906 2859 2876 0 -9.27(-0.32%)
Jul 08, 2014 2887 2913 2873 2885 0 -3.44(-0.12%)
Jul 07, 2014 2896 2910 2875 2888 0 +2.91(+0.10%)
Jul 03, 2014 0.8016 2885 2885 2885 0 +55.47(+1.96%)
Jul 02, 2014 2838 2853 2814 2830 0 -9.85(-0.35%)
Jul 01, 2014 2821 2862 2815 2840 0 +23.70(+0.84%)
Jun 30, 2014 2816 2827 2793 2816 0 -2.46(-0.09%)
Jun 27, 2014 2782 2833 2759 2818 0 +38.19(+1.37%)
Jun 26, 2014 2773 2796 2720 2780 0 -125.44(-4.32%)
Jun 25, 2014 2895 2920 2878 2906 0 +16.56(+0.57%)
Jun 24, 2014 2891 2926 2881 2889 0 -9.07(-0.31%)
Jun 23, 2014 2864 2921 2855 2898 0 +39.81(+1.39%)
Jun 20, 2014 2883 2890 2841 2858 0 -23.27(-0.81%)
Jun 19, 2014 2906 2925 2866 2882 0 -56.22(-1.91%)
Jun 18, 2014 2900 2944 2890 2938 0 +42.92(+1.48%)
Jun 17, 2014 2874 2915 2869 2895 0 +17.58(+0.61%)
Jun 16, 2014 2869 2896 2858 2877 0 +11.93(+0.42%)
Jun 13, 2014 2882 2887 2848 2866 0 -8.96(-0.31%)
Jun 12, 2014 2882 2904 2868 2874 0 -9.34(-0.32%)
Jun 11, 2014 2900 2912 2870 2884 0 -23.52(-0.81%)
Jun 10, 2014 2930 2935 2898 2907 0 -20.07(-0.69%)
Jun 06, 2014 2912 2942 2902 2927 0 +26.42(+0.91%)
Jun 05, 2014 2894 2905 2859 2901 0 +11.05(+0.38%)
Jun 04, 2014 2872 2902 2866 2890 0 +9.02(+0.31%)
Jun 03, 2014 2870 2895 2855 2881 0 +3.37(+0.12%)
Jun 02, 2014 2886 2901 2867 2878 0 +1.32(+0.05%)
May 30, 2014 2889 2897 2858 2876 0 -12.31(-0.43%)
May 29, 2014 2887 2911 2872 2889 0 +4.94(+0.17%)
May 28, 2014 2921 2926 2878 2884 0 -24.20(-0.83%)
May 27, 2014 2920 2930 2898 2908 0 +0.98(+0.03%)
May 23, 2014 2907 2907 2907 0 -4.74(-0.16%)
May 22, 2014 2894 2933 2877 2912 0 +80.57(+2.85%)
May 21, 2014 2849 2867 2805 2831 0 -14.13(-0.50%)
May 20, 2014 2880 2884 2839 2845 0 -41.49(-1.44%)
May 19, 2014 2874 2891 2854 2887 0 +2.87(+0.10%)
May 16, 2014 2864 2889 2856 2884 0 +19.65(+0.69%)
May 15, 2014 2870 2879 2815 2864 0 -14.58(-0.51%)
May 14, 2014 2890 2903 2866 2879 0 -14.15(-0.49%)
May 13, 2014 2908 2919 2882 2893 0 -19.13(-0.66%)
May 12, 2014 2866 2921 2861 2912 0 +64.35(+2.26%)
May 09, 2014 2808 2856 2803 2848 0 +32.60(+1.16%)
May 08, 2014 2807 2849 2792 2815 0 +5.83(+0.21%)
May 07, 2014 2826 2836 2783 2809 0 -10.07(-0.36%)
May 06, 2014 2855 2867 2814 2819 0 -32.99(-1.16%)
May 05, 2014 2852 2865 2820 2852 0 -16.72(-0.58%)
May 02, 2014 2863 2888 2854 2869 0 +9.28(+0.32%)
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.