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 29, 2015 3279 3298 3253 3261 0 -23.80(-0.72%)
May 28, 2015 3275 3306 3260 3285 0 +16.16(+0.49%)
May 27, 2015 3255 3299 3241 3269 0 +23.34(+0.72%)
May 26, 2015 3281 3295 3234 3245 0 -43.38(-1.32%)
May 22, 2015 3289 3289 3289 3289 0 +8.35(+0.25%)
May 21, 2015 3306 3327 3252 3280 0 +21.81(+0.67%)
May 20, 2015 3298 3305 3237 3259 0 -46.72(-1.41%)
May 19, 2015 3340 3347 3287 3305 0 -24.76(-0.74%)
May 18, 2015 3301 3346 3249 3330 0 +45.11(+1.37%)
May 15, 2015 3178 3292 3155 3285 0 +110.65(+3.49%)
May 14, 2015 3195 3200 3135 3174 0 -4.64(-0.15%)
May 13, 2015 3201 3226 3168 3179 0 -22.49(-0.70%)
May 12, 2015 3205 3217 3170 3202 0 -16.67(-0.52%)
May 11, 2015 3236 3266 3204 3218 0 -25.87(-0.80%)
May 08, 2015 3230 3277 3215 3244 0 +40.50(+1.26%)
May 07, 2015 3186 3223 3180 3204 0 +7.23(+0.23%)
May 06, 2015 3217 3231 3173 3196 0 -13.36(-0.42%)
May 05, 2015 3236 3248 3200 3210 0 -35.01(-1.08%)
May 04, 2015 3226 3258 3220 3245 0 +29.06(+0.90%)
May 01, 2015 3173 3226 3166 3216 0 +48.65(+1.54%)
Apr 30, 2015 3175 3211 3151 3167 0 -28.51(-0.89%)
Apr 29, 2015 3198 3219 3167 3196 0 -19.04(-0.59%)
Apr 28, 2015 3216 3232 3194 3215 0 -5.68(-0.18%)
Apr 27, 2015 3282 3294 3213 3220 0 -59.79(-1.82%)
Apr 24, 2015 3272 3294 3247 3280 0 -0.43(-0.01%)
Apr 23, 2015 3254 3298 3247 3280 0 +21.91(+0.67%)
Apr 22, 2015 3261 3270 3236 3259 0 -9.77(-0.30%)
Apr 21, 2015 3276 3297 3257 3268 0 +3.56(+0.11%)
Apr 20, 2015 3260 3278 3236 3265 0 +27.36(+0.85%)
Apr 17, 2015 3265 3269 3231 3237 0 -48.16(-1.47%)
Apr 16, 2015 3289 3321 3279 3286 0 -17.68(-0.54%)
Apr 15, 2015 3314 3340 3289 3303 0 -10.63(-0.32%)
Apr 14, 2015 3327 3337 3290 3314 0 -8.32(-0.25%)
Apr 13, 2015 3323 3346 3301 3322 0 -1.95(-0.06%)
Apr 10, 2015 3308 3337 3290 3324 0 +10.09(+0.30%)
Apr 09, 2015 3367 3412 3279 3314 0 -118.94(-3.46%)
Apr 08, 2015 3391 3453 3380 3433 0 +25.19(+0.74%)
Apr 07, 2015 3457 3466 3404 3408 0 -36.00(-1.05%)
Apr 06, 2015 3413 3470 3400 3444 0 +11.48(+0.33%)
Apr 02, 2015 3432 3432 3432 3432 0 +20.13(+0.59%)
Apr 01, 2015 3422 3442 3359 3412 0 -35.10(-1.02%)
Mar 31, 2015 3423 3487 3411 3447 0 +19.38(+0.57%)
Mar 30, 2015 3405 3449 3386 3428 0 +38.16(+1.13%)
Mar 27, 2015 3334 3400 3319 3390 0 +63.10(+1.90%)
Mar 26, 2015 3378 3380 3323 3327 0 -68.88(-2.03%)
Mar 25, 2015 3434 3456 3394 3396 0 -26.27(-0.77%)
Mar 24, 2015 3410 3463 3402 3422 0 +16.50(+0.48%)
Mar 23, 2015 3387 3430 3370 3405 0 +22.42(+0.66%)
Mar 20, 2015 3418 3435 3370 3383 0 -20.53(-0.60%)
Mar 19, 2015 3386 3425 3371 3403 0 -24.33(-0.71%)
Mar 18, 2015 3456 3477 3394 3428 0 -44.98(-1.30%)
Mar 17, 2015 3476 3513 3462 3473 0 -9.75(-0.28%)
Mar 16, 2015 3441 3497 3418 3482 0 +68.50(+2.01%)
Mar 13, 2015 3396 3439 3387 3414 0 +13.38(+0.39%)
Mar 12, 2015 3363 3412 3349 3401 0 +43.61(+1.30%)
Mar 11, 2015 3355 3378 3330 3357 0 +12.41(+0.37%)
Mar 10, 2015 3356 3385 3329 3345 0 -25.85(-0.77%)
Mar 09, 2015 3306 3376 3305 3370 0 +54.79(+1.65%)
Mar 06, 2015 3330 3342 3303 3316 0 -28.85(-0.86%)
Mar 05, 2015 3345 3377 3330 3344 0 +2.29(+0.07%)
Mar 04, 2015 3342 3372 3331 3342 0 -25.70(-0.76%)
Mar 03, 2015 3388 3391 3345 3368 0 -43.53(-1.28%)
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.