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 (%)
Apr 30, 2009 1090 1136 1078 1103 0 +25.07(+2.33%)
Apr 29, 2009 1107 1114 1065 1078 0 -9.13(-0.84%)
Apr 28, 2009 1058 1114 1054 1087 0 +15.25(+1.42%)
Apr 27, 2009 1081 1119 1062 1071 0 -29.66(-2.69%)
Apr 24, 2009 1098 1120 1075 1101 0 +8.71(+0.80%)
Apr 23, 2009 1119 1127 1063 1092 0 -23.29(-2.09%)
Apr 22, 2009 1086 1157 1072 1116 0 +13.53(+1.23%)
Apr 21, 2009 1046 1106 1044 1102 0 +44.91(+4.25%)
Apr 20, 2009 1101 1104 1047 1057 0 -69.02(-6.13%)
Apr 17, 2009 1101 1146 1078 1126 0 +25.41(+2.31%)
Apr 16, 2009 1084 1114 1058 1101 0 +32.09(+3.00%)
Apr 15, 2009 1054 1083 1045 1069 0 +6.74(+0.63%)
Apr 14, 2009 1071 1085 1053 1062 0 -37.78(-3.44%)
Apr 13, 2009 1077 1112 1068 1100 0 +10.16(+0.93%)
Apr 10, 2009 1066 1105 1054 1090 0 +0.00(+0.00%)
Apr 09, 2009 1066 1105 1054 1090 0 +9.49(+0.88%)
Apr 08, 2009 1005 1089 999.46 1080 0 +180.62(+20.08%)
Apr 07, 2009 928.86 931.77 892.36 899.57 0 -32.35(-3.47%)
Apr 06, 2009 965.62 970.48 921.43 931.92 0 -42.09(-4.32%)
Apr 03, 2009 935.91 978.92 927.14 974.00 0 +33.56(+3.57%)
Apr 02, 2009 899.06 961.88 895.97 940.45 0 +56.00(+6.33%)
Apr 01, 2009 860.32 896.96 846.50 884.45 0 +11.11(+1.27%)
Mar 31, 2009 879.69 887.76 848.24 873.34 0 +11.40(+1.32%)
Mar 30, 2009 877.93 879.41 839.61 861.94 0 -25.63(-2.89%)
Mar 27, 2009 910.16 912.85 869.43 887.56 0 -40.35(-4.35%)
Mar 26, 2009 896.63 955.01 893.91 927.91 0 +41.98(+4.74%)
Mar 25, 2009 854.78 913.36 844.91 885.93 0 +15.59(+1.79%)
Mar 24, 2009 863.06 907.69 854.17 870.35 0 -3.31(-0.38%)
Mar 23, 2009 841.25 874.16 823.98 873.65 0 +50.07(+6.08%)
Mar 20, 2009 842.13 850.18 810.07 823.59 0 -6.54(-0.79%)
Mar 19, 2009 834.68 850.42 820.26 830.12 0 -1.62(-0.20%)
Mar 18, 2009 794.14 844.08 787.56 831.75 0 +29.36(+3.66%)
Mar 17, 2009 767.86 802.39 759.17 802.39 0 +39.92(+5.24%)
Mar 16, 2009 798.87 803.03 760.73 762.47 0 -33.99(-4.27%)
Mar 13, 2009 796.79 809.30 777.13 796.46 0 -1.81(-0.23%)
Mar 12, 2009 767.11 801.40 756.15 798.27 0 +22.78(+2.94%)
Mar 11, 2009 753.11 787.23 742.92 775.50 0 +33.87(+4.57%)
Mar 10, 2009 702.14 747.55 697.22 741.63 0 +54.90(+7.99%)
Mar 09, 2009 673.46 703.93 667.45 686.73 0 +8.17(+1.20%)
Mar 06, 2009 695.46 714.23 663.09 678.55 0 -22.10(-3.15%)
Mar 05, 2009 711.76 721.77 690.65 700.65 0 -25.24(-3.48%)
Mar 04, 2009 707.63 736.06 697.45 725.89 0 +24.70(+3.52%)
Mar 03, 2009 725.43 737.05 692.64 701.19 0 -17.04(-2.37%)
Mar 02, 2009 724.51 750.07 715.88 718.23 0 -28.33(-3.80%)
Feb 27, 2009 730.07 767.83 717.86 746.56 0 +9.61(+1.30%)
Feb 26, 2009 754.92 770.99 734.07 736.95 0 -14.80(-1.97%)
Feb 25, 2009 749.71 770.77 730.98 751.75 0 -3.29(-0.44%)
Feb 24, 2009 721.92 759.78 716.30 755.04 0 +36.76(+5.12%)
Feb 23, 2009 733.79 746.57 716.01 718.28 0 -18.10(-2.46%)
Feb 20, 2009 739.54 747.11 716.81 736.38 0 -9.16(-1.23%)
Feb 19, 2009 757.21 779.08 743.29 745.54 0 -4.15(-0.55%)
Feb 18, 2009 746.13 765.77 737.68 749.68 0 +6.38(+0.86%)
Feb 17, 2009 749.56 757.14 739.74 743.30 0 -28.64(-3.71%)
Feb 16, 2009 783.52 791.71 767.27 771.94 0 +0.00(+0.00%)
Feb 13, 2009 783.52 791.71 767.27 771.94 0 -14.99(-1.90%)
Feb 12, 2009 764.11 789.12 754.56 786.93 0 -3.25(-0.41%)
Feb 11, 2009 809.80 817.10 778.85 790.18 0 +2.42(+0.31%)
Feb 10, 2009 831.02 844.40 784.57 787.76 0 -47.61(-5.70%)
Feb 09, 2009 830.33 844.98 809.93 835.37 0 +3.96(+0.48%)
Feb 06, 2009 811.96 848.76 809.56 831.42 0 +15.06(+1.84%)
Feb 05, 2009 788.27 826.15 786.44 816.36 0 +21.85(+2.75%)
Feb 04, 2009 806.72 820.23 786.26 794.51 0 -21.34(-2.62%)
Feb 03, 2009 776.66 819.24 764.43 815.85 0 +44.04(+5.71%)
Feb 02, 2009 777.91 807.46 750.65 771.81 0 -19.92(-2.52%)
Jan 30, 2009 832.79 839.17 784.89 791.73 0 -38.65(-4.65%)
Jan 29, 2009 859.98 866.38 826.76 830.38 0 -44.35(-5.07%)
Jan 28, 2009 853.70 889.75 846.72 874.73 0 +38.05(+4.55%)
Jan 27, 2009 852.68 866.26 822.63 836.68 0 -15.31(-1.80%)
Jan 26, 2009 846.71 886.59 834.31 851.99 0 -9.92(-1.15%)
Jan 23, 2009 835.82 875.16 831.51 861.91 0 +6.97(+0.82%)
Jan 22, 2009 820.08 872.55 816.06 854.94 0 +12.79(+1.52%)
Jan 21, 2009 850.23 859.90 808.50 842.15 0 +3.24(+0.39%)
Jan 20, 2009 871.54 873.63 835.67 838.91 0 -32.24(-3.70%)
Jan 19, 2009 880.54 883.34 847.72 871.15 0 +0.00(+0.00%)
Jan 16, 2009 880.54 883.34 847.72 871.15 0 +2.55(+0.29%)
Jan 15, 2009 839.99 889.51 829.59 868.60 0 +28.66(+3.41%)
Jan 14, 2009 836.33 857.81 823.74 839.94 0 -15.20(-1.78%)
Jan 13, 2009 872.23 886.52 836.34 855.14 0 -17.10(-1.96%)
Jan 12, 2009 871.31 894.09 864.65 872.25 0 -9.31(-1.06%)
Jan 09, 2009 902.18 906.95 867.57 881.55 0 -23.21(-2.57%)
Jan 08, 2009 851.53 909.15 844.08 904.76 0 +31.61(+3.62%)
Jan 07, 2009 873.07 883.42 845.43 873.15 0 -17.56(-1.97%)
Jan 06, 2009 875.26 905.45 865.70 890.71 0 +24.69(+2.85%)
Jan 05, 2009 863.30 882.79 846.63 866.02 0 -28.28(-3.16%)
Jan 02, 2009 848.74 902.20 845.80 894.29 0 +36.76(+4.29%)
Jan 01, 2009 868.07 877.98 846.90 857.53 0 +0.00(+0.00%)
Dec 31, 2008 868.07 877.98 846.90 857.53 0 +5.33(+0.62%)
Dec 30, 2008 827.01 856.85 815.11 852.21 0 +31.87(+3.88%)
Dec 29, 2008 836.45 842.57 805.64 820.34 0 -19.21(-2.29%)
Dec 26, 2008 837.38 846.48 823.24 839.55 0 +5.90(+0.71%)
Dec 25, 2008 831.44 845.88 827.91 833.65 0 +0.00(+0.00%)
Dec 24, 2008 831.44 845.88 827.91 833.65 0 +4.99(+0.60%)
Dec 23, 2008 847.16 855.29 818.59 828.66 0 -11.21(-1.33%)
Dec 22, 2008 874.22 877.26 822.37 839.87 0 -33.48(-3.83%)
Dec 19, 2008 877.84 885.73 849.04 873.35 0 +9.94(+1.15%)
Dec 18, 2008 874.06 893.86 854.77 863.41 0 -6.04(-0.69%)
Dec 17, 2008 845.96 881.89 829.25 869.45 0 +15.92(+1.86%)
Dec 16, 2008 808.81 858.78 795.62 853.53 0 +56.67(+7.11%)
Dec 15, 2008 848.98 851.25 782.39 796.86 0 -40.71(-4.86%)
Dec 12, 2008 803.61 848.63 802.55 837.57 0 +15.57(+1.89%)
Dec 11, 2008 849.91 873.90 815.36 822.00 0 -41.52(-4.81%)
Dec 10, 2008 821.66 867.35 804.52 863.52 0 +52.71(+6.50%)
Dec 09, 2008 827.92 857.73 802.37 810.82 0 -24.77(-2.96%)
Dec 08, 2008 864.95 889.67 819.45 835.59 0 -17.61(-2.06%)
Dec 05, 2008 790.92 857.33 769.74 853.20 0 +66.33(+8.43%)
Dec 04, 2008 762.05 819.20 749.03 786.87 0 +15.61(+2.02%)
Dec 03, 2008 731.46 775.73 648.66 771.26 0 +83.49(+12.14%)
Dec 02, 2008 645.09 694.73 629.54 687.77 0 +58.38(+9.28%)
Dec 01, 2008 678.79 692.72 627.17 629.39 0 -73.29(-10.43%)
Nov 28, 2008 723.84 725.55 688.81 702.68 0 -19.86(-2.75%)
Nov 27, 2008 654.47 730.20 647.92 722.54 0 +0.00(+0.00%)
Nov 26, 2008 654.47 730.20 647.92 722.54 0 +53.88(+8.06%)
Nov 25, 2008 676.60 689.63 639.47 668.66 0 -1.04(-0.16%)
Nov 24, 2008 601.28 676.61 583.67 669.70 0 +78.93(+13.36%)
Nov 21, 2008 584.87 606.95 544.72 590.77 0 +12.59(+2.18%)
Nov 20, 2008 604.88 637.02 572.60 578.18 0 -34.60(-5.65%)
Nov 19, 2008 668.74 674.39 612.14 612.78 0 -55.08(-8.25%)
Nov 18, 2008 683.44 699.21 644.75 667.86 0 -20.51(-2.98%)
Nov 17, 2008 700.91 724.71 683.45 688.37 0 -16.64(-2.36%)
Nov 14, 2008 749.34 773.06 701.84 705.02 0 -60.67(-7.92%)
Nov 13, 2008 724.13 768.02 673.20 765.69 0 +54.31(+7.64%)
Nov 12, 2008 738.25 743.80 710.64 711.37 0 -22.16(-3.02%)
Nov 11, 2008 746.05 755.04 700.54 733.53 0 -19.00(-2.52%)
Nov 10, 2008 831.27 832.98 737.70 752.53 0 -52.87(-6.56%)
Nov 07, 2008 819.05 852.38 786.26 805.40 0 -1.69(-0.21%)
Nov 06, 2008 823.70 860.34 800.03 807.09 0 -39.23(-4.64%)
Nov 05, 2008 856.23 884.18 843.33 846.32 0 -26.04(-2.99%)
Nov 04, 2008 887.95 898.21 851.39 872.36 0 -5.61(-0.64%)
Nov 03, 2008 873.37 895.29 859.47 877.97 0 -6.78(-0.77%)
Oct 31, 2008 856.62 904.54 848.87 884.76 0 +18.51(+2.14%)
Oct 30, 2008 866.41 886.57 840.09 866.25 0 +26.37(+3.14%)
Oct 29, 2008 839.62 895.07 797.05 839.88 0 -40.11(-4.56%)
Oct 28, 2008 821.67 886.09 776.86 879.98 0 +78.81(+9.84%)
Oct 27, 2008 801.97 859.30 793.13 801.17 0 -23.91(-2.90%)
Oct 24, 2008 806.75 858.49 800.29 825.08 0 -37.96(-4.40%)
Oct 23, 2008 873.01 885.19 817.47 863.03 0 -10.57(-1.21%)
Oct 22, 2008 887.36 901.26 844.85 873.60 0 -35.30(-3.88%)
Oct 21, 2008 920.25 957.41 906.42 908.91 0 -23.94(-2.57%)
Oct 20, 2008 916.94 937.49 898.45 932.85 0 +25.12(+2.77%)
Oct 17, 2008 908.52 1029 868.23 907.73 0 -13.15(-1.43%)
Oct 16, 2008 880.14 928.07 848.57 920.89 0 +44.16(+5.04%)
Oct 15, 2008 952.29 980.03 872.63 876.73 0 -99.50(-10.19%)
Oct 14, 2008 1023 1046 943.34 976.22 0 -34.56(-3.42%)
Oct 13, 2008 1006 1020 947.41 1011 0 +51.54(+5.37%)
Oct 10, 2008 918.72 991.59 862.14 959.24 0 -10.45(-1.08%)
Oct 09, 2008 1016 1041 957.28 969.70 0 -43.30(-4.27%)
Oct 08, 2008 997.81 1077 988.74 1013 0 -17.56(-1.70%)
Oct 07, 2008 1072 1087 1021 1031 0 -34.61(-3.25%)
Oct 06, 2008 1054 1079 996.15 1065 0 -25.66(-2.35%)
Oct 03, 2008 1148 1152 1086 1091 0 -44.07(-3.88%)
Oct 02, 2008 1157 1175 1124 1135 0 -25.60(-2.21%)
Oct 01, 2008 1163 1179 1148 1160 0 -14.43(-1.23%)
Sep 30, 2008 1152 1182 1137 1175 0 +26.91(+2.34%)
Sep 29, 2008 1194 1224 1138 1148 0 -59.12(-4.90%)
Sep 26, 2008 1180 1223 1169 1207 0 -3.12(-0.26%)
Sep 25, 2008 1196 1243 1174 1210 0 +49.05(+4.22%)
Sep 24, 2008 1154 1204 1144 1161 0 +4.07(+0.35%)
Sep 23, 2008 1208 1218 1133 1157 0 -18.13(-1.54%)
Sep 22, 2008 1244 1260 1166 1175 0 -77.28(-6.17%)
Sep 19, 2008 1277 1322 1133 1253 0 +26.99(+2.20%)
Sep 18, 2008 1197 1252 1155 1226 0 +53.62(+4.58%)
Sep 17, 2008 1206 1225 1164 1172 0 -52.10(-4.26%)
Sep 16, 2008 1177 1245 1173 1224 0 +21.15(+1.76%)
Sep 15, 2008 1216 1252 1188 1203 0 -28.75(-2.33%)
Sep 12, 2008 1229 1245 1210 1232 0 -10.45(-0.84%)
Sep 11, 2008 1216 1245 1196 1242 0 +19.01(+1.55%)
Sep 10, 2008 1227 1234 1193 1223 0 +9.58(+0.79%)
Sep 09, 2008 1255 1280 1210 1214 0 -42.97(-3.42%)
Sep 08, 2008 1219 1263 1201 1256 0 +67.38(+5.67%)
Sep 05, 2008 1175 1201 1158 1189 0 -10.15(-0.85%)
Sep 04, 2008 1210 1231 1194 1199 0 -23.78(-1.94%)
Sep 03, 2008 1201 1236 1191 1223 0 +16.61(+1.38%)
Sep 02, 2008 1192 1241 1186 1206 0 +31.65(+2.69%)
Sep 01, 2008 1144 1184 1138 1175 0 +0.00(+0.00%)
Aug 29, 2008 1144 1184 1138 1175 0 +1.72(+0.15%)
Aug 28, 2008 1160 1184 1144 1173 0 -12.51(-1.06%)
Aug 27, 2008 1167 1194 1154 1186 0 +21.64(+1.86%)
Aug 26, 2008 1142 1166 1132 1164 0 +24.36(+2.14%)
Aug 25, 2008 1163 1171 1135 1140 0 -29.72(-2.54%)
Aug 22, 2008 1153 1174 1136 1169 0 +25.96(+2.27%)
Aug 21, 2008 1113 1151 1107 1143 0 +15.51(+1.38%)
Aug 20, 2008 1136 1149 1109 1128 0 -0.03(-0.00%)
Aug 19, 2008 1147 1151 1114 1128 0 -24.17(-2.10%)
Aug 18, 2008 1180 1184 1145 1152 0 -19.64(-1.68%)
Aug 15, 2008 1141 1180 1137 1172 0 +29.73(+2.60%)
Aug 14, 2008 1124 1163 1120 1142 0 +9.32(+0.82%)
Aug 13, 2008 1158 1161 1115 1133 0 -28.82(-2.48%)
Aug 12, 2008 1175 1191 1143 1161 0 -17.38(-1.47%)
Aug 11, 2008 1134 1208 1133 1179 0 +39.90(+3.50%)
Aug 08, 2008 1094 1151 1093 1139 0 +37.49(+3.40%)
Aug 07, 2008 1109 1119 1092 1101 0 -21.90(-1.95%)
Aug 06, 2008 1119 1128 1093 1123 0 -0.04(-0.00%)
Aug 05, 2008 1097 1129 1089 1123 0 +46.42(+4.31%)
Aug 04, 2008 1079 1093 1047 1077 0 +1.67(+0.16%)
Aug 01, 2008 1088 1104 1054 1075 0 -5.95(-0.55%)
Jul 31, 2008 1074 1110 1070 1081 0 -6.81(-0.63%)
Jul 30, 2008 1104 1126 1066 1088 0 -7.60(-0.69%)
Jul 29, 2008 1096 1105 1068 1096 0 +27.27(+2.55%)
Jul 28, 2008 1100 1109 1063 1068 0 -26.86(-2.45%)
Jul 25, 2008 1103 1125 1083 1095 0 -3.05(-0.28%)
Jul 24, 2008 1138 1155 1094 1098 0 -52.04(-4.52%)
Jul 23, 2008 1137 1193 1125 1150 0 +8.15(+0.71%)
Jul 22, 2008 1120 1151 1108 1142 0 +14.28(+1.27%)
Jul 21, 2008 1159 1164 1109 1128 0 -16.62(-1.45%)
Jul 18, 2008 1172 1183 1132 1144 0 -30.01(-2.56%)
Jul 17, 2008 1147 1205 1116 1174 0 +35.08(+3.08%)
Jul 16, 2008 1072 1147 1057 1139 0 +73.22(+6.87%)
Jul 15, 2008 1050 1086 1034 1066 0 +6.37(+0.60%)
Jul 14, 2008 1082 1095 1052 1060 0 -17.28(-1.60%)
Jul 11, 2008 1095 1107 1031 1077 0 -30.84(-2.78%)
Jul 10, 2008 1129 1151 1095 1108 0 -18.80(-1.67%)
Jul 09, 2008 1159 1173 1124 1127 0 -30.66(-2.65%)
Jul 08, 2008 1123 1163 1110 1157 0 +37.46(+3.34%)
Jul 07, 2008 1119 1145 1095 1120 0 +5.60(+0.50%)
Jul 04, 2008 1101 1136 1093 1114 0 +0.00(+0.00%)
Jul 03, 2008 1101 1136 1093 1114 0 +22.46(+2.06%)
Jul 02, 2008 1134 1153 1089 1092 0 -42.54(-3.75%)
Jul 01, 2008 1105 1141 1095 1134 0 +21.45(+1.93%)
Jun 30, 2008 1152 1155 1110 1113 0 -41.05(-3.56%)
Jun 27, 2008 1183 1203 1141 1154 0 -28.79(-2.43%)
Jun 26, 2008 1195 1217 1179 1183 0 +24.51(+2.12%)
Jun 25, 2008 1154 1194 1142 1158 0 +16.63(+1.46%)
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.