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 (%)
May 30, 2014 2889 2897 2858 2876 0 -12.31(-0.43%)
May 29, 2014 2887 2911 2872 2889 0 +4.94(+0.17%)
May 28, 2014 2921 2926 2878 2884 0 -24.20(-0.83%)
May 27, 2014 2920 2930 2898 2908 0 +0.98(+0.03%)
May 23, 2014 2907 2907 2907 0 -4.74(-0.16%)
May 22, 2014 2894 2933 2877 2912 0 +80.57(+2.85%)
May 21, 2014 2849 2867 2805 2831 0 -14.13(-0.50%)
May 20, 2014 2880 2884 2839 2845 0 -41.49(-1.44%)
May 19, 2014 2874 2891 2854 2887 0 +2.87(+0.10%)
May 16, 2014 2864 2889 2856 2884 0 +19.65(+0.69%)
May 15, 2014 2870 2879 2815 2864 0 -14.58(-0.51%)
May 14, 2014 2890 2903 2866 2879 0 -14.15(-0.49%)
May 13, 2014 2908 2919 2882 2893 0 -19.13(-0.66%)
May 12, 2014 2866 2921 2861 2912 0 +64.35(+2.26%)
May 09, 2014 2808 2856 2803 2848 0 +32.60(+1.16%)
May 08, 2014 2807 2849 2792 2815 0 +5.83(+0.21%)
May 07, 2014 2826 2836 2783 2809 0 -10.07(-0.36%)
May 06, 2014 2855 2867 2814 2819 0 -32.99(-1.16%)
May 05, 2014 2852 2865 2820 2852 0 -16.72(-0.58%)
May 02, 2014 2863 2888 2854 2869 0 +9.28(+0.32%)
May 01, 2014 2871 2883 2847 2860 0 -2.23(-0.08%)
Apr 30, 2014 2859 2874 2836 2862 0 -1.32(-0.05%)
Apr 29, 2014 2894 2901 2859 2863 0 -17.60(-0.61%)
Apr 28, 2014 2863 2892 2845 2881 0 +25.14(+0.88%)
Apr 25, 2014 2863 2874 2846 2856 0 -14.54(-0.51%)
Apr 24, 2014 2881 2894 2854 2870 0 -1.55(-0.05%)
Apr 23, 2014 2890 2916 2861 2872 0 -15.82(-0.55%)
Apr 22, 2014 2907 2914 2874 2888 0 -9.87(-0.34%)
Apr 21, 2014 2900 2925 2886 2897 0 +1.86(+0.06%)
Apr 17, 2014 2896 2896 2896 0 -27.71(-0.95%)
Apr 16, 2014 2940 2955 2916 2923 0 +4.75(+0.16%)
Apr 15, 2014 2924 2944 2876 2919 0 +109.19(+3.89%)
Apr 14, 2014 2803 2825 2786 2809 0 -70.51(-2.45%)
Apr 11, 2014 2884 2925 2854 2880 0 -26.42(-0.91%)
Apr 10, 2014 2939 2980 2886 2906 0 -142.46(-4.67%)
Apr 09, 2014 3057 3069 3019 3049 0 +1.14(+0.04%)
Apr 08, 2014 3022 3075 3011 3048 0 +21.72(+0.72%)
Apr 07, 2014 3098 3109 3013 3026 0 -80.91(-2.60%)
Apr 04, 2014 3160 3190 3103 3107 0 -34.74(-1.11%)
Apr 03, 2014 3146 3167 3126 3142 0 -2.13(-0.07%)
Apr 02, 2014 3143 3158 3126 3144 0 +1.83(+0.06%)
Apr 01, 2014 3127 3169 3113 3142 0 +23.55(+0.76%)
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%)
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.