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 (%)
Nov 28, 2014 3256 3295 3251 3270 0 +25.66(+0.79%)
Nov 26, 2014 3244 3244 3244 3244 0 -14.65(-0.45%)
Nov 25, 2014 3293 3305 3248 3259 0 -30.17(-0.92%)
Nov 24, 2014 3235 3298 3234 3289 0 +57.96(+1.79%)
Nov 21, 2014 3306 3311 3224 3231 0 -33.45(-1.02%)
Nov 20, 2014 3195 3308 3182 3264 0 +127.71(+4.07%)
Nov 19, 2014 3130 3152 3106 3137 0 +10.17(+0.33%)
Nov 18, 2014 3134 3148 3107 3126 0 -12.29(-0.39%)
Nov 17, 2014 3156 3170 3121 3139 0 -13.77(-0.44%)
Nov 14, 2014 3132 3166 3121 3152 0 +31.29(+1.00%)
Nov 13, 2014 3129 3153 3096 3121 0 -8.67(-0.28%)
Nov 12, 2014 3065 3140 3052 3130 0 +53.76(+1.75%)
Nov 11, 2014 3055 3094 3047 3076 0 +18.65(+0.61%)
Nov 10, 2014 3050 3069 3032 3057 0 +6.72(+0.22%)
Nov 07, 2014 3053 3060 3026 3051 0 -0.22(-0.01%)
Nov 06, 2014 2992 3057 2982 3051 0 +67.22(+2.25%)
Nov 05, 2014 2979 2997 2966 2984 0 +19.86(+0.67%)
Nov 04, 2014 2962 2978 2943 2964 0 -4.51(-0.15%)
Nov 03, 2014 2960 2981 2948 2968 0 +5.51(+0.19%)
Oct 31, 2014 2972 2983 2946 2963 0 +23.47(+0.80%)
Oct 30, 2014 2896 2945 2870 2939 0 +17.70(+0.61%)
Oct 28, 2014 2908 2930 2882 2922 0 +18.05(+0.62%)
Oct 27, 2014 2877 2910 2886 2904 0 +17.42(+0.60%)
Oct 24, 2014 2905 2916 2877 2886 0 -24.06(-0.83%)
Oct 23, 2014 2916 2938 2897 2910 0 +2.12(+0.07%)
Oct 21, 2014 2867 2917 2856 2908 0 +56.65(+1.99%)
Oct 20, 2014 2805 2859 2799 2851 0 +44.87(+1.60%)
Oct 17, 2014 2807 2825 2781 2807 0 +19.88(+0.71%)
Oct 16, 2014 2776 2821 2775 2787 0 -35.61(-1.26%)
Oct 15, 2014 2787 2838 2762 2822 0 -5.21(-0.18%)
Oct 14, 2014 2836 2853 2809 2828 0 +10.79(+0.38%)
Oct 13, 2014 2817 2820 2814 2817 0 -69.23(-2.40%)
Oct 10, 2014 2925 2952 2881 2886 0 -37.60(-1.29%)
Oct 09, 2014 2943 2960 2910 2924 0 -21.37(-0.73%)
Oct 08, 2014 2917 2952 2900 2945 0 +32.15(+1.10%)
Oct 07, 2014 2922 2965 2903 2913 0 -21.49(-0.73%)
Oct 06, 2014 2943 2965 2926 2934 0 -0.59(-0.02%)
Oct 03, 2014 2919 2949 2909 2935 0 +34.90(+1.20%)
Oct 02, 2014 2879 2915 2863 2900 0 +19.22(+0.67%)
Oct 01, 2014 2908 2922 2875 2881 0 -42.39(-1.45%)
Sep 30, 2014 2928 2945 2910 2923 0 -16.58(-0.56%)
Sep 29, 2014 2950 2957 2922 2940 0 -22.87(-0.77%)
Sep 26, 2014 2950 2977 2945 2963 0 +24.24(+0.82%)
Sep 25, 2014 2983 2997 2926 2938 0 +33.26(+1.14%)
Sep 19, 2014 2920 2932 2884 2905 0 -13.28(-0.46%)
Sep 18, 2014 2909 2963 2890 2918 0 -49.04(-1.65%)
Sep 17, 2014 2974 2999 2953 2967 0 -13.56(-0.45%)
Sep 16, 2014 2949 2989 2938 2981 0 +23.17(+0.78%)
Sep 15, 2014 2954 2977 2943 2958 0 +1.10(+0.04%)
Sep 12, 2014 2952 2976 2936 2957 0 +5.92(+0.20%)
Sep 11, 2014 2955 2976 2940 2951 0 -13.92(-0.47%)
Sep 10, 2014 2932 2972 2921 2965 0 +37.17(+1.27%)
Sep 09, 2014 2917 2942 2902 2928 0 +10.42(+0.36%)
Sep 08, 2014 2939 2946 2905 2917 0 -26.87(-0.91%)
Sep 05, 2014 2927 2954 2909 2944 0 +10.86(+0.37%)
Sep 04, 2014 2917 2944 2906 2933 0 +14.71(+0.50%)
Sep 03, 2014 2932 2947 2902 2918 0 -2.68(-0.09%)
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.