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 (%)
Feb 28, 2018 1395 1419 1378 1397 0 +8.73(+0.63%)
Feb 27, 2018 1431 1454 1385 1388 0 -37.75(-2.65%)
Feb 26, 2018 1447 1453 1416 1426 0 -20.22(-1.40%)
Feb 23, 2018 1436 1451 1423 1446 0 +21.63(+1.52%)
Feb 22, 2018 1416 1429 1394 1425 0 -5.77(-0.40%)
Feb 21, 2018 1433 1460 1427 1430 0 +3.07(+0.22%)
Feb 20, 2018 1468 1478 1424 1427 0 -54.21(-3.66%)
Feb 16, 2018 1481 1481 1481 1481 0 +3.24(+0.22%)
Feb 15, 2018 1491 1504 1463 1478 0 -2.59(-0.17%)
Feb 14, 2018 1413 1488 1410 1481 0 +58.30(+4.10%)
Feb 13, 2018 1418 1427 1401 1422 0 +1.94(+0.14%)
Feb 12, 2018 1424 1434 1378 1421 0 +5.35(+0.38%)
Feb 09, 2018 1418 1436 1360 1415 0 +12.42(+0.89%)
Feb 08, 2018 1418 1443 1378 1403 0 -24.45(-1.71%)
Feb 07, 2018 1389 1446 1379 1427 0 +36.15(+2.60%)
Feb 06, 2018 1322 1407 1305 1391 0 +26.52(+1.94%)
Feb 05, 2018 1367 1409 1341 1365 0 -18.67(-1.35%)
Feb 02, 2018 1417 1439 1380 1383 0 -48.27(-3.37%)
Feb 01, 2018 1436 1452 1412 1432 0 -14.72(-1.02%)
Jan 31, 2018 1461 1472 1427 1446 0 -12.46(-0.85%)
Jan 30, 2018 1454 1468 1438 1459 0 -8.53(-0.58%)
Jan 29, 2018 1471 1480 1442 1467 0 -4.99(-0.34%)
Jan 26, 2018 1456 1475 1419 1472 0 -9.60(-0.65%)
Jan 25, 2018 1513 1518 1468 1482 0 -19.41(-1.29%)
Jan 24, 2018 1531 1537 1485 1501 0 -35.13(-2.29%)
Jan 23, 2018 1539 1548 1516 1536 0 -4.01(-0.26%)
Jan 22, 2018 1529 1545 1515 1540 0 +6.69(+0.44%)
Jan 19, 2018 1509 1537 1500 1534 0 +24.29(+1.61%)
Jan 18, 2018 1512 1523 1498 1509 0 -4.85(-0.32%)
Jan 17, 2018 1494 1529 1481 1514 0 +18.11(+1.21%)
Jan 16, 2018 1522 1540 1490 1496 0 -21.92(-1.44%)
Jan 12, 2018 1518 1518 1518 1518 0 +37.26(+2.52%)
Jan 11, 2018 1449 1491 1439 1481 0 +39.67(+2.75%)
Jan 10, 2018 1444 1454 1432 1441 0 -4.55(-0.31%)
Jan 09, 2018 1459 1471 1439 1446 0 -9.26(-0.64%)
Jan 08, 2018 1451 1471 1429 1455 0 +8.36(+0.58%)
Jan 05, 2018 1452 1469 1436 1447 0 +1.17(+0.08%)
Jan 04, 2018 1463 1471 1413 1445 0 -9.54(-0.66%)
Jan 03, 2018 1463 1477 1445 1455 0 -6.50(-0.44%)
Jan 02, 2018 1447 1478 1443 1461 0 +22.56(+1.57%)
Dec 29, 2017 1439 1439 1439 1439 0 -33.95(-2.31%)
Dec 28, 2017 1490 1494 1456 1473 0 -16.99(-1.14%)
Dec 27, 2017 1487 1496 1474 1490 0 -8.28(-0.55%)
Dec 26, 2017 1477 1508 1471 1498 0 +30.67(+2.09%)
Dec 22, 2017 1441 1481 1425 1467 0 +27.45(+1.91%)
Dec 21, 2017 1496 1504 1423 1440 0 -106.25(-6.87%)
Dec 20, 2017 1542 1562 1520 1546 0 +23.97(+1.57%)
Dec 19, 2017 1504 1533 1494 1522 0 +20.26(+1.35%)
Dec 18, 2017 1457 1513 1454 1502 0 +56.85(+3.93%)
Dec 15, 2017 1439 1465 1430 1445 0 +10.84(+0.76%)
Dec 14, 2017 1490 1498 1422 1434 0 -80.79(-5.33%)
Dec 13, 2017 1479 1532 1474 1515 0 +35.77(+2.42%)
Dec 12, 2017 1497 1509 1470 1479 0 -17.56(-1.17%)
Dec 11, 2017 1513 1522 1487 1497 0 -12.66(-0.84%)
Dec 08, 2017 1503 1527 1485 1510 0 +12.91(+0.86%)
Dec 07, 2017 1515 1529 1488 1497 0 -12.96(-0.86%)
Dec 06, 2017 1530 1550 1502 1510 0 -19.26(-1.26%)
Dec 05, 2017 1565 1566 1508 1529 0 -30.74(-1.97%)
Dec 04, 2017 1492 1567 1481 1560 0 +91.86(+6.26%)
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.