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 29, 2017 1474 1488 1457 1463 0 -12.38(-0.84%)
Sep 28, 2017 1471 1501 1454 1475 0 -6.92(-0.47%)
Sep 27, 2017 1455 1489 1433 1482 0 +34.24(+2.37%)
Sep 26, 2017 1440 1465 1431 1448 0 +6.91(+0.48%)
Sep 25, 2017 1386 1449 1384 1441 0 +53.41(+3.85%)
Sep 22, 2017 1377 1394 1370 1387 0 +8.02(+0.58%)
Sep 21, 2017 1392 1419 1373 1379 0 -24.25(-1.73%)
Sep 20, 2017 1415 1436 1383 1403 0 -129.99(-8.48%)
Sep 19, 2017 1556 1566 1514 1533 0 -16.06(-1.04%)
Sep 18, 2017 1604 1616 1547 1550 0 -50.57(-3.16%)
Sep 15, 2017 1585 1614 1569 1600 0 +15.11(+0.95%)
Sep 14, 2017 1603 1610 1564 1585 0 -25.65(-1.59%)
Sep 13, 2017 1602 1632 1589 1611 0 +8.77(+0.55%)
Sep 12, 2017 1547 1626 1544 1602 0 +62.39(+4.05%)
Sep 11, 2017 1558 1568 1532 1539 0 -13.58(-0.87%)
Sep 08, 2017 1537 1562 1522 1553 0 +15.76(+1.03%)
Sep 07, 2017 1559 1578 1522 1537 0 -3.15(-0.20%)
Sep 06, 2017 1546 1567 1534 1540 0 +2.43(+0.16%)
Sep 05, 2017 1528 1553 1520 1538 0 +11.89(+0.78%)
Sep 01, 2017 1514 1540 1513 1526 0 +15.38(+1.02%)
Aug 31, 2017 1522 1530 1502 1511 0 -5.70(-0.38%)
Aug 30, 2017 1519 1529 1508 1516 0 -3.79(-0.25%)
Aug 29, 2017 1506 1530 1495 1520 0 +1.23(+0.08%)
Aug 28, 2017 1511 1525 1502 1519 0 +7.32(+0.48%)
Aug 25, 2017 1499 1533 1480 1512 0 +18.16(+1.22%)
Aug 24, 2017 1520 1556 1473 1494 0 +22.32(+1.52%)
Aug 23, 2017 1453 1496 1446 1471 0 +11.03(+0.76%)
Aug 22, 2017 1468 1486 1450 1460 0 -1.13(-0.08%)
Aug 21, 2017 1460 1477 1443 1461 0 +1.48(+0.10%)
Aug 18, 2017 1477 1482 1451 1460 0 -19.28(-1.30%)
Aug 17, 2017 1487 1508 1466 1479 0 -12.26(-0.82%)
Aug 16, 2017 1490 1511 1486 1491 0 +12.65(+0.86%)
Aug 15, 2017 1551 1552 1474 1479 0 -76.14(-4.90%)
Aug 14, 2017 1548 1569 1536 1555 0 +17.90(+1.16%)
Aug 11, 2017 1518 1548 1507 1537 0 +14.23(+0.93%)
Aug 10, 2017 1571 1574 1519 1523 0 -57.63(-3.65%)
Aug 09, 2017 1592 1600 1561 1580 0 -23.02(-1.44%)
Aug 08, 2017 1619 1638 1599 1603 0 -10.69(-0.66%)
Aug 07, 2017 1578 1634 1572 1614 0 +39.20(+2.49%)
Aug 04, 2017 1572 1592 1556 1575 0 +6.07(+0.39%)
Aug 03, 2017 1566 1598 1547 1569 0 -2.39(-0.15%)
Aug 02, 2017 1575 1591 1563 1571 0 -12.05(-0.76%)
Aug 01, 2017 1579 1595 1551 1583 0 +9.12(+0.58%)
Jul 31, 2017 1561 1586 1551 1574 0 +13.64(+0.87%)
Jul 28, 2017 1596 1606 1545 1560 0 -34.53(-2.16%)
Jul 27, 2017 1540 1607 1522 1595 0 +56.59(+3.68%)
Jul 26, 2017 1515 1549 1499 1538 0 +22.36(+1.47%)
Jul 25, 2017 1503 1533 1502 1516 0 +18.60(+1.24%)
Jul 24, 2017 1537 1544 1495 1497 0 -44.17(-2.87%)
Jul 21, 2017 1552 1561 1531 1542 0 -9.18(-0.59%)
Jul 20, 2017 1540 1562 1534 1551 0 +15.83(+1.03%)
Jul 19, 2017 1516 1541 1511 1535 0 +15.56(+1.02%)
Jul 18, 2017 1536 1544 1508 1519 0 -21.19(-1.38%)
Jul 17, 2017 1542 1563 1535 1541 0 -1.85(-0.12%)
Jul 14, 2017 1557 1567 1533 1542 0 -16.49(-1.06%)
Jul 13, 2017 1535 1568 1533 1559 0 +32.71(+2.14%)
Jul 12, 2017 1537 1551 1518 1526 0 -3.70(-0.24%)
Jul 11, 2017 1536 1548 1516 1530 0 -5.59(-0.36%)
Jul 10, 2017 1582 1588 1528 1536 0 -48.50(-3.06%)
Jul 07, 2017 1594 1602 1564 1584 0 -13.49(-0.84%)
Jul 06, 2017 1629 1636 1587 1598 0 -38.32(-2.34%)
Jul 05, 2017 1663 1666 1617 1636 0 -28.63(-1.72%)
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.