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 26, 2016 1985 1987 1933 1942 0 -45.84(-2.31%)
Sep 23, 2016 1986 2018 1981 1988 0 +0.11(+0.01%)
Sep 22, 2016 1992 2032 1971 1988 0 +20.20(+1.03%)
Sep 21, 2016 1963 1976 1935 1968 0 +6.23(+0.32%)
Sep 20, 2016 1981 1994 1955 1962 0 -13.70(-0.69%)
Sep 19, 2016 1983 1998 1960 1975 0 +6.17(+0.31%)
Sep 16, 2016 1950 1974 1940 1969 0 +8.28(+0.42%)
Sep 15, 2016 1937 1977 1926 1961 0 +14.37(+0.74%)
Sep 14, 2016 1962 1967 1916 1947 0 -17.47(-0.89%)
Sep 13, 2016 1966 1987 1950 1964 0 -22.78(-1.15%)
Sep 12, 2016 1955 1999 1941 1987 0 +24.69(+1.26%)
Sep 09, 2016 2060 2065 1961 1962 0 -101.09(-4.90%)
Sep 08, 2016 2069 2090 2048 2063 0 -29.01(-1.39%)
Sep 07, 2016 2074 2097 2059 2092 0 +14.12(+0.68%)
Sep 06, 2016 2087 2098 2063 2078 0 -8.18(-0.39%)
Sep 02, 2016 2086 2086 2086 2086 0 +10.42(+0.50%)
Sep 01, 2016 2100 2109 2058 2076 0 -23.95(-1.14%)
Aug 31, 2016 2100 2121 2083 2100 0 +3.14(+0.15%)
Aug 30, 2016 2092 2112 2078 2097 0 +9.47(+0.45%)
Aug 29, 2016 2078 2098 2061 2087 0 +13.48(+0.65%)
Aug 26, 2016 2123 2129 2059 2074 0 -58.97(-2.77%)
Aug 25, 2016 2105 2168 2090 2133 0 +28.13(+1.34%)
Aug 24, 2016 2110 2125 2090 2105 0 -1.93(-0.09%)
Aug 23, 2016 2077 2129 2065 2106 0 +36.25(+1.75%)
Aug 22, 2016 2073 2092 2041 2070 0 -12.77(-0.61%)
Aug 19, 2016 2076 2099 2054 2083 0 +0.18(+0.01%)
Aug 18, 2016 2064 2087 2036 2083 0 +20.52(+1.00%)
Aug 17, 2016 2090 2094 2040 2062 0 -37.49(-1.79%)
Aug 16, 2016 2120 2131 2088 2100 0 -32.62(-1.53%)
Aug 15, 2016 2121 2158 2117 2132 0 +12.83(+0.61%)
Aug 12, 2016 2085 2135 2074 2120 0 +27.03(+1.29%)
Aug 11, 2016 2043 2099 2033 2093 0 +70.02(+3.46%)
Aug 10, 2016 2058 2075 2018 2023 0 -33.62(-1.64%)
Aug 09, 2016 2078 2085 2051 2056 0 -28.32(-1.36%)
Aug 08, 2016 2080 2119 2076 2084 0 +11.95(+0.58%)
Aug 05, 2016 2023 2080 2017 2073 0 +59.97(+2.98%)
Aug 04, 2016 2024 2047 1997 2013 0 -13.12(-0.65%)
Aug 03, 2016 2001 2030 1938 2026 0 +3.08(+0.15%)
Aug 02, 2016 2088 2099 2016 2023 0 -59.39(-2.85%)
Aug 01, 2016 2085 2108 2058 2082 0 -5.48(-0.26%)
Jul 29, 2016 2056 2092 2044 2087 0 +27.03(+1.31%)
Jul 28, 2016 2036 2070 2013 2060 0 +26.88(+1.32%)
Jul 27, 2016 2056 2066 2008 2034 0 -24.65(-1.20%)
Jul 26, 2016 2064 2082 2035 2058 0 -8.35(-0.40%)
Jul 25, 2016 2063 2085 2053 2067 0 +2.70(+0.13%)
Jul 22, 2016 2061 2072 2040 2064 0 +11.45(+0.56%)
Jul 21, 2016 2073 2085 2048 2052 0 -20.85(-1.01%)
Jul 20, 2016 2057 2077 2049 2073 0 +14.48(+0.70%)
Jul 19, 2016 2061 2072 2048 2059 0 -8.17(-0.40%)
Jul 18, 2016 2069 2087 2060 2067 0 +4.90(+0.24%)
Jul 15, 2016 2119 2123 2058 2062 0 -41.99(-2.00%)
Jul 14, 2016 2131 2140 2098 2104 0 -5.03(-0.24%)
Jul 13, 2016 2144 2157 2096 2109 0 -35.06(-1.64%)
Jul 12, 2016 2132 2157 2116 2144 0 +34.44(+1.63%)
Jul 11, 2016 2077 2120 2075 2110 0 +35.65(+1.72%)
Jul 08, 2016 2074 2081 2009 2074 0 +65.03(+3.24%)
Jul 07, 2016 2025 2053 1998 2009 0 +23.92(+1.20%)
Jul 06, 2016 1985 1985 1985 1985 0 +9.38(+0.47%)
Jul 05, 2016 2033 2039 1955 1976 0 -64.96(-3.18%)
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.