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 (%)
Mar 31, 2014 3123 3141 3102 3118 0 +8.59(+0.28%)
Mar 28, 2014 3066 3116 3063 3110 0 +49.15(+1.61%)
Mar 27, 2014 3055 3075 3041 3061 0 +3.55(+0.12%)
Mar 26, 2014 3097 3110 3053 3057 0 -32.95(-1.07%)
Mar 25, 2014 3095 3113 3073 3090 0 +9.83(+0.32%)
Mar 24, 2014 3109 3118 3063 3080 0 -21.40(-0.69%)
Mar 21, 2014 3112 3142 3079 3102 0 +6.94(+0.22%)
Mar 20, 2014 3085 3112 3078 3095 0 -1.04(-0.03%)
Mar 19, 2014 3117 3132 3076 3096 0 -19.34(-0.62%)
Mar 18, 2014 3114 3130 3099 3115 0 +4.93(+0.16%)
Mar 17, 2014 3102 3136 3069 3110 0 +20.90(+0.68%)
Mar 14, 2014 3083 3120 3074 3089 0 -4.44(-0.14%)
Mar 13, 2014 3105 3145 3060 3094 0 +53.37(+1.76%)
Mar 12, 2014 3023 3048 3015 3040 0 -0.83(-0.03%)
Mar 11, 2014 3052 3062 3034 3041 0 -12.03(-0.39%)
Mar 10, 2014 3051 3071 3032 3053 0 +4.53(+0.15%)
Mar 07, 2014 3029 3069 3018 3049 0 +32.11(+1.06%)
Mar 06, 2014 3016 3043 3004 3016 0 -16.75(-0.55%)
Mar 05, 2014 3015 3043 3001 3033 0 +23.00(+0.76%)
Mar 04, 2014 3009 3028 2988 3010 0 +25.10(+0.84%)
Mar 03, 2014 2962 3003 2954 2985 0 +0.70(+0.02%)
Feb 28, 2014 2955 2995 2931 2984 0 +9.93(+0.33%)
Feb 27, 2014 2987 3013 2953 2974 0 -26.45(-0.88%)
Feb 26, 2014 2947 3017 2944 3001 0 +63.20(+2.15%)
Feb 25, 2014 2910 2958 2890 2938 0 +39.49(+1.36%)
Feb 24, 2014 2874 2911 2861 2898 0 +36.66(+1.28%)
Feb 21, 2014 2862 2877 2838 2862 0 -5.11(-0.18%)
Feb 20, 2014 2871 2900 2847 2867 0 +3.38(+0.12%)
Feb 19, 2014 2856 2889 2844 2863 0 -4.68(-0.16%)
Feb 18, 2014 2883 2894 2851 2868 0 -10.89(-0.38%)
Feb 14, 2014 0.7850 2879 2879 2879 0 +26.54(+0.93%)
Feb 13, 2014 2839 2874 2818 2852 0 +1.17(+0.04%)
Feb 12, 2014 2846 2872 2831 2851 0 +10.35(+0.36%)
Feb 11, 2014 2841 2861 2825 2841 0 +5.81(+0.20%)
Feb 10, 2014 2832 2869 2822 2835 0 -0.98(-0.03%)
Feb 07, 2014 2829 2853 2801 2836 0 +12.21(+0.43%)
Feb 06, 2014 2777 2833 2773 2824 0 +52.75(+1.90%)
Feb 05, 2014 2785 2798 2753 2771 0 -16.96(-0.61%)
Feb 04, 2014 2774 2812 2758 2788 0 +22.91(+0.83%)
Feb 03, 2014 2843 2848 2743 2765 0 -64.21(-2.27%)
Jan 31, 2014 2786 2858 2778 2829 0 +10.89(+0.39%)
Jan 30, 2014 2845 2863 2813 2818 0 -4.15(-0.15%)
Jan 29, 2014 2852 2860 2810 2822 0 -44.44(-1.55%)
Jan 28, 2014 2836 2881 2832 2867 0 +31.27(+1.10%)
Jan 27, 2014 2849 2876 2830 2836 0 -7.35(-0.26%)
Jan 24, 2014 2876 2899 2840 2843 0 -50.42(-1.74%)
Jan 23, 2014 2862 2904 2856 2893 0 +22.47(+0.78%)
Jan 22, 2014 2906 2910 2855 2871 0 -35.93(-1.24%)
Jan 21, 2014 2926 2935 2886 2907 0 +0.01(+0.00%)
Jan 17, 2014 0.7850 2907 2907 2907 0 -37.77(-1.28%)
Jan 16, 2014 2964 2973 2911 2945 0 -30.48(-1.02%)
Jan 15, 2014 2960 2989 2940 2975 0 +15.64(+0.53%)
Jan 14, 2014 3010 3020 2951 2960 0 -45.57(-1.52%)
Jan 13, 2014 3072 3084 2989 3005 0 -82.28(-2.67%)
Jan 10, 2014 3071 3098 3046 3087 0 +23.14(+0.76%)
Jan 09, 2014 3153 3160 3031 3064 0 -342.30(-10.05%)
Jan 08, 2014 3417 3428 3366 3407 0 +15.96(+0.47%)
Jan 07, 2014 3371 3422 3355 3391 0 +10.33(+0.31%)
Jan 06, 2014 3416 3441 3365 3380 0 -41.29(-1.21%)
Jan 03, 2014 3409 3439 3392 3422 0 +15.57(+0.46%)
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.