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 (%)
Sep 30, 2014 2928 2945 2910 2923 0 -16.58(-0.56%)
Sep 29, 2014 2950 2957 2922 2940 0 -22.87(-0.77%)
Sep 26, 2014 2950 2977 2945 2963 0 +24.24(+0.82%)
Sep 25, 2014 2983 2997 2926 2938 0 +33.26(+1.14%)
Sep 19, 2014 2920 2932 2884 2905 0 -13.28(-0.46%)
Sep 18, 2014 2909 2963 2890 2918 0 -49.04(-1.65%)
Sep 17, 2014 2974 2999 2953 2967 0 -13.56(-0.45%)
Sep 16, 2014 2949 2989 2938 2981 0 +23.17(+0.78%)
Sep 15, 2014 2954 2977 2943 2958 0 +1.10(+0.04%)
Sep 12, 2014 2952 2976 2936 2957 0 +5.92(+0.20%)
Sep 11, 2014 2955 2976 2940 2951 0 -13.92(-0.47%)
Sep 10, 2014 2932 2972 2921 2965 0 +37.17(+1.27%)
Sep 09, 2014 2917 2942 2902 2928 0 +10.42(+0.36%)
Sep 08, 2014 2939 2946 2905 2917 0 -26.87(-0.91%)
Sep 05, 2014 2927 2954 2909 2944 0 +10.86(+0.37%)
Sep 04, 2014 2917 2944 2906 2933 0 +14.71(+0.50%)
Sep 03, 2014 2932 2947 2902 2918 0 -2.68(-0.09%)
Sep 02, 2014 2933 2945 2906 2921 0 -6.36(-0.22%)
Aug 29, 2014 0.7905 2927 2927 2927 0 -3.17(-0.11%)
Aug 28, 2014 2940 2962 2897 2931 0 -126.53(-4.14%)
Aug 27, 2014 3046 3077 3037 3057 0 +8.05(+0.26%)
Aug 26, 2014 3044 3067 3028 3049 0 +5.45(+0.18%)
Aug 25, 2014 3048 3061 3032 3044 0 +11.12(+0.37%)
Aug 22, 2014 3003 3041 2992 3033 0 +32.73(+1.09%)
Aug 21, 2014 2986 3023 2970 3000 0 -13.24(-0.44%)
Aug 20, 2014 2991 3023 2974 3013 0 +12.50(+0.42%)
Aug 19, 2014 2975 3015 2973 3001 0 +42.85(+1.45%)
Aug 18, 2014 2940 2966 2928 2958 0 +36.53(+1.25%)
Aug 15, 2014 2961 2963 2901 2921 0 -23.72(-0.81%)
Aug 14, 2014 2928 2949 2917 2945 0 +26.71(+0.92%)
Aug 13, 2014 2903 2937 2889 2918 0 -11.64(-0.40%)
Aug 12, 2014 2944 2951 2916 2930 0 -13.55(-0.46%)
Aug 11, 2014 2939 2960 2925 2943 0 +18.42(+0.63%)
Aug 08, 2014 2888 2930 2885 2925 0 +40.94(+1.42%)
Aug 07, 2014 2917 2923 2876 2884 0 -17.89(-0.62%)
Aug 06, 2014 2870 2913 2862 2902 0 +15.07(+0.52%)
Aug 05, 2014 2892 2919 2872 2887 0 -12.79(-0.44%)
Aug 04, 2014 2871 2910 2862 2900 0 +36.83(+1.29%)
Aug 01, 2014 2879 2907 2850 2863 0 -44.87(-1.54%)
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%)
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.