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 (%)
Jul 31, 2014 2923 2947 2896 2908 0 +5.05(+0.17%)
Jul 23, 2014 2896 2913 2883 2903 0 +0.74(+0.03%)
Jul 22, 2014 2904 2923 2894 2902 0 +2.00(+0.07%)
Jul 21, 2014 2898 2913 2888 2900 0 -9.52(-0.33%)
Jul 18, 2014 2886 2914 2876 2909 0 +29.58(+1.03%)
Jul 17, 2014 2892 2917 2863 2880 0 -12.12(-0.42%)
Jul 16, 2014 2905 2917 2869 2892 0 +2.03(+0.07%)
Jul 15, 2014 2887 2910 2869 2890 0 +9.13(+0.32%)
Jul 14, 2014 2895 2905 2854 2881 0 +8.58(+0.30%)
Jul 11, 2014 2828 2881 2808 2872 0 +41.04(+1.45%)
Jul 10, 2014 2839 2857 2821 2831 0 -44.39(-1.54%)
Jul 09, 2014 2892 2906 2859 2876 0 -9.27(-0.32%)
Jul 08, 2014 2887 2913 2873 2885 0 -3.44(-0.12%)
Jul 07, 2014 2896 2910 2875 2888 0 +2.91(+0.10%)
Jul 03, 2014 0.8016 2885 2885 2885 0 +55.47(+1.96%)
Jul 02, 2014 2838 2853 2814 2830 0 -9.85(-0.35%)
Jul 01, 2014 2821 2862 2815 2840 0 +23.70(+0.84%)
Jun 30, 2014 2816 2827 2793 2816 0 -2.46(-0.09%)
Jun 27, 2014 2782 2833 2759 2818 0 +38.19(+1.37%)
Jun 26, 2014 2773 2796 2720 2780 0 -125.44(-4.32%)
Jun 25, 2014 2895 2920 2878 2906 0 +16.56(+0.57%)
Jun 24, 2014 2891 2926 2881 2889 0 -9.07(-0.31%)
Jun 23, 2014 2864 2921 2855 2898 0 +39.81(+1.39%)
Jun 20, 2014 2883 2890 2841 2858 0 -23.27(-0.81%)
Jun 19, 2014 2906 2925 2866 2882 0 -56.22(-1.91%)
Jun 18, 2014 2900 2944 2890 2938 0 +42.92(+1.48%)
Jun 17, 2014 2874 2915 2869 2895 0 +17.58(+0.61%)
Jun 16, 2014 2869 2896 2858 2877 0 +11.93(+0.42%)
Jun 13, 2014 2882 2887 2848 2866 0 -8.96(-0.31%)
Jun 12, 2014 2882 2904 2868 2874 0 -9.34(-0.32%)
Jun 11, 2014 2900 2912 2870 2884 0 -23.52(-0.81%)
Jun 10, 2014 2930 2935 2898 2907 0 -20.07(-0.69%)
Jun 06, 2014 2912 2942 2902 2927 0 +26.42(+0.91%)
Jun 05, 2014 2894 2905 2859 2901 0 +11.05(+0.38%)
Jun 04, 2014 2872 2902 2866 2890 0 +9.02(+0.31%)
Jun 03, 2014 2870 2895 2855 2881 0 +3.37(+0.12%)
Jun 02, 2014 2886 2901 2867 2878 0 +1.32(+0.05%)
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%)
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%)
Jan 02, 2014 3405 3427 3378 3406 0 -1.92(-0.06%)
Dec 31, 2013 3408 3408 3408 0 -3.93(-0.12%)
Dec 30, 2013 3395 3422 3372 3412 0 +27.72(+0.82%)
Dec 27, 2013 3399 3412 3371 3384 0 -4.14(-0.12%)
Dec 26, 2013 3373 3418 3361 3388 0 +18.27(+0.54%)
Dec 24, 2013 3370 3370 3370 0 +3.53(+0.10%)
Dec 23, 2013 3342 3378 3321 3366 0 +48.90(+1.47%)
Dec 20, 2013 3313 3358 3281 3318 0 +3.34(+0.10%)
Dec 19, 2013 3316 3356 3269 3314 0 -21.26(-0.64%)
Dec 18, 2013 3292 3346 3270 3335 0 +57.85(+1.77%)
Dec 17, 2013 3271 3295 3241 3278 0 +9.56(+0.29%)
Dec 16, 2013 3277 3309 3258 3268 0 -2.89(-0.09%)
Dec 13, 2013 3298 3329 3259 3271 0 +1.90(+0.06%)
Dec 12, 2013 3272 3299 3251 3269 0 -20.09(-0.61%)
Dec 11, 2013 3319 3340 3283 3289 0 -27.72(-0.84%)
Dec 10, 2013 3290 3345 3284 3317 0 +13.38(+0.41%)
Dec 09, 2013 3318 3338 3294 3303 0 -13.79(-0.42%)
Dec 06, 2013 3323 3339 3288 3317 0 +29.60(+0.90%)
Dec 05, 2013 3291 3316 3281 3288 0 -5.14(-0.16%)
Dec 04, 2013 3308 3347 3271 3293 0 -41.62(-1.25%)
Dec 03, 2013 3311 3341 3296 3334 0 +1.52(+0.05%)
Dec 02, 2013 3345 3369 3317 3333 0 -10.34(-0.31%)
Nov 29, 2013 3369 3382 3331 3343 0 -14.31(-0.43%)
Nov 28, 2013 3358 3379 3336 3358 0 +0.08(+0.00%)
Nov 27, 2013 3358 3378 3336 3357 0 -4.43(-0.13%)
Nov 26, 2013 3335 3375 3323 3362 0 +32.42(+0.97%)
Nov 25, 2013 3346 3357 3312 3329 0 +11.69(+0.35%)
Nov 22, 2013 3312 3338 3282 3318 0 +7.05(+0.21%)
Nov 21, 2013 3291 3333 3260 3311 0 +76.27(+2.36%)
Nov 20, 2013 3280 3285 3223 3234 0 -28.50(-0.87%)
Nov 19, 2013 3255 3289 3235 3263 0 -1.73(-0.05%)
Nov 18, 2013 3309 3317 3248 3265 0 -35.55(-1.08%)
Nov 15, 2013 3285 3305 3269 3300 0 +11.60(+0.35%)
Nov 14, 2013 3289 3304 3262 3289 0 +64.29(+1.99%)
Nov 12, 2013 3219 3249 3205 3224 0 +1.84(+0.06%)
Nov 11, 2013 3178 3230 3168 3222 0 +43.29(+1.36%)
Nov 08, 2013 3142 3183 3133 3179 0 +29.88(+0.95%)
Nov 07, 2013 3195 3229 3140 3149 0 -27.37(-0.86%)
Nov 06, 2013 3208 3224 3147 3177 0 -47.13(-1.46%)
Nov 05, 2013 3201 3248 3173 3224 0 +17.85(+0.56%)
Nov 04, 2013 3181 3217 3158 3206 0 +23.62(+0.74%)
Nov 01, 2013 3209 3230 3162 3182 0 -19.56(-0.61%)
Oct 31, 2013 3211 3231 3177 3202 0 -12.01(-0.37%)
Oct 30, 2013 3200 3245 3179 3214 0 +0.52(+0.02%)
Oct 29, 2013 3195 3229 3184 3213 0 +21.09(+0.66%)
Oct 28, 2013 3197 3213 3171 3192 0 -7.46(-0.23%)
Oct 25, 2013 3213 3219 3186 3200 0 -4.87(-0.15%)
Oct 24, 2013 3196 3220 3180 3205 0 +11.74(+0.37%)
Oct 23, 2013 3178 3207 3172 3193 0 -2.54(-0.08%)
Oct 22, 2013 3204 3217 3177 3195 0 +9.43(+0.30%)
Oct 21, 2013 3177 3203 3163 3186 0 +9.30(+0.29%)
Oct 18, 2013 3190 3203 3168 3177 0 +5.75(+0.18%)
Oct 17, 2013 3165 3193 3149 3171 0 -9.03(-0.28%)
Oct 16, 2013 3169 3187 3151 3180 0 +39.36(+1.25%)
Oct 15, 2013 3180 3193 3126 3141 0 -49.04(-1.54%)
Oct 14, 2013 3178 3199 3159 3190 0 -5.02(-0.16%)
Oct 11, 2013 3137 3205 3134 3195 0 +35.31(+1.12%)
Oct 10, 2013 3135 3177 3124 3159 0 +59.55(+1.92%)
Oct 09, 2013 3146 3150 3092 3100 0 -37.20(-1.19%)
Oct 08, 2013 3179 3189 3133 3137 0 -43.09(-1.35%)
Oct 07, 2013 3205 3216 3175 3180 0 -55.67(-1.72%)
Oct 04, 2013 3217 3247 3198 3236 0 +15.34(+0.48%)
Oct 03, 2013 3239 3253 3202 3220 0 -31.21(-0.96%)
Oct 02, 2013 3229 3265 3217 3252 0 +4.13(+0.13%)
Oct 01, 2013 3226 3269 3213 3248 0 +22.30(+0.69%)
Sep 27, 2013 3217 3243 3204 3225 0 -4.51(-0.14%)
Sep 26, 2013 3268 3285 3209 3230 0 +97.05(+3.10%)
Sep 25, 2013 3159 3176 3118 3133 0 -31.22(-0.99%)
Sep 24, 2013 3165 3187 3115 3164 0 +15.18(+0.48%)
Sep 23, 2013 3091 3185 3068 3149 0 -37.43(-1.17%)
Sep 20, 2013 3210 3239 3168 3186 0 -7.93(-0.25%)
Sep 19, 2013 3230 3246 3182 3194 0 -98.50(-2.99%)
Sep 18, 2013 3260 3314 3224 3293 0 +36.94(+1.13%)
Sep 17, 2013 3203 3273 3201 3256 0 +56.44(+1.76%)
Sep 16, 2013 3211 3218 3177 3199 0 +28.70(+0.91%)
Sep 13, 2013 3126 3181 3118 3171 0 +58.40(+1.88%)
Sep 12, 2013 3123 3139 3098 3112 0 -14.39(-0.46%)
Sep 11, 2013 3110 3142 3092 3126 0 +16.17(+0.52%)
Sep 10, 2013 3150 3161 3099 3110 0 -19.61(-0.63%)
Sep 09, 2013 3103 3152 3098 3130 0 +32.41(+1.05%)
Sep 06, 2013 3139 3148 3079 3098 0 -29.51(-0.94%)
Sep 05, 2013 3121 3143 3104 3127 0 +11.76(+0.38%)
Sep 04, 2013 3149 3167 3093 3115 0 -45.65(-1.44%)
Sep 03, 2013 3182 3224 3140 3161 0 -2.41(-0.08%)
Sep 01, 2013 3188 3199 3156 3163 0 +0.01(+0.00%)
Aug 30, 2013 3188 3199 3156 3163 0 -22.05(-0.69%)
Aug 29, 2013 3166 3224 3156 3185 0 -3.63(-0.11%)
Aug 28, 2013 3203 3266 3159 3189 0 -5.32(-0.17%)
Aug 27, 2013 3226 3250 3190 3194 0 -53.31(-1.64%)
Aug 26, 2013 3225 3277 3220 3248 0 +31.42(+0.98%)
Aug 23, 2013 3200 3225 3176 3216 0 +13.25(+0.41%)
Aug 22, 2013 3184 3230 3177 3203 0 +32.98(+1.04%)
Aug 21, 2013 3195 3214 3149 3170 0 -40.75(-1.27%)
Aug 20, 2013 3171 3238 3168 3211 0 +63.27(+2.01%)
Aug 19, 2013 3174 3200 3140 3147 0 -27.43(-0.86%)
Aug 16, 2013 3183 3221 3163 3175 0 -14.16(-0.44%)
Aug 15, 2013 3207 3239 3172 3189 0 -43.68(-1.35%)
Aug 14, 2013 3279 3292 3212 3233 0 -58.25(-1.77%)
Aug 13, 2013 3296 3308 3258 3291 0 -5.93(-0.18%)
Aug 12, 2013 3276 3329 3269 3297 0 +1.08(+0.03%)
Aug 09, 2013 3316 3346 3287 3296 0 -32.63(-0.98%)
Aug 08, 2013 3306 3339 3291 3328 0 +36.06(+1.10%)
Aug 07, 2013 3343 3347 3282 3292 0 -62.85(-1.87%)
Aug 06, 2013 3379 3380 3318 3355 0 -25.65(-0.76%)
Aug 05, 2013 3346 3384 3334 3381 0 +30.50(+0.91%)
Aug 02, 2013 3315 3366 3300 3350 0 +33.49(+1.01%)
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.