Home Furnishing Stores Sector (CIX: MSECTOR737)
2,267.13   -87.97 (-3.74%)
Streaming Delayed Price  /  Updated: 3:36 PM EDT, Apr 28, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 27, 2016 2314 2376 2298 2355 0 +29.84(+1.28%)
Apr 26, 2016 2265 2330 2255 2325 0 +67.72(+3.00%)
Apr 25, 2016 2293 2307 2245 2258 0 -40.45(-1.76%)
Apr 22, 2016 2271 2311 2267 2298 0 +21.06(+0.92%)
Apr 21, 2016 2292 2309 2272 2277 0 -6.06(-0.27%)
Apr 20, 2016 2280 2317 2268 2283 0 +10.82(+0.48%)
Apr 19, 2016 2281 2303 2257 2272 0 -4.87(-0.21%)
Apr 18, 2016 2284 2297 2263 2277 0 -11.51(-0.50%)
Apr 15, 2016 2277 2308 2262 2289 0 +13.79(+0.61%)
Apr 14, 2016 2262 2308 2249 2275 0 +5.30(+0.23%)
Apr 13, 2016 2220 2281 2211 2269 0 +55.58(+2.51%)
Apr 12, 2016 2176 2220 2157 2214 0 +44.82(+2.07%)
Apr 11, 2016 2177 2224 2158 2169 0 -6.94(-0.32%)
Apr 08, 2016 2245 2254 2163 2176 0 -58.93(-2.64%)
Apr 07, 2016 2281 2355 2209 2235 0 -14.54(-0.65%)
Apr 06, 2016 2253 2269 2213 2249 0 -1.47(-0.07%)
Apr 05, 2016 2228 2274 2218 2251 0 +13.54(+0.61%)
Apr 04, 2016 2258 2272 2233 2237 0 -21.77(-0.96%)
Apr 01, 2016 2255 2270 2211 2259 0 -3.63(-0.16%)
Mar 31, 2016 2257 2279 2239 2263 0 -9.89(-0.44%)
Mar 30, 2016 2253 2290 2246 2273 0 +21.48(+0.95%)
Mar 29, 2016 2239 2258 2216 2251 0 +15.46(+0.69%)
Mar 28, 2016 2241 2264 2225 2236 0 -2.70(-0.12%)
Mar 24, 2016 2238 2238 2238 2238 0 -10.81(-0.48%)
Mar 23, 2016 2276 2290 2240 2249 0 -34.71(-1.52%)
Mar 22, 2016 2305 2312 2269 2284 0 -21.62(-0.94%)
Mar 21, 2016 2301 2336 2291 2306 0 -1.51(-0.07%)
Mar 18, 2016 2273 2329 2247 2307 0 +47.94(+2.12%)
Mar 17, 2016 2259 2286 2220 2259 0 -54.53(-2.36%)
Mar 16, 2016 2272 2330 2260 2314 0 +28.78(+1.26%)
Mar 15, 2016 2309 2326 2268 2285 0 -23.54(-1.02%)
Mar 14, 2016 2323 2332 2281 2308 0 -17.09(-0.74%)
Mar 11, 2016 2307 2335 2265 2326 0 +26.22(+1.14%)
Mar 10, 2016 2316 2334 2250 2299 0 -13.94(-0.60%)
Mar 09, 2016 2335 2354 2289 2313 0 -12.65(-0.54%)
Mar 08, 2016 2351 2390 2317 2326 0 -33.27(-1.41%)
Mar 07, 2016 2300 2383 2290 2359 0 +59.48(+2.59%)
Mar 04, 2016 2286 2317 2274 2300 0 +23.04(+1.01%)
Mar 03, 2016 2221 2284 2214 2277 0 +65.97(+2.98%)
Mar 02, 2016 2210 2231 2173 2211 0 -5.32(-0.24%)
Mar 01, 2016 2164 2219 2135 2216 0 +72.46(+3.38%)
Feb 29, 2016 2207 2215 2138 2144 0 -62.48(-2.83%)
Feb 26, 2016 2176 2220 2155 2206 0 +41.45(+1.91%)
Feb 25, 2016 2151 2190 2130 2165 0 -47.88(-2.16%)
Feb 24, 2016 2170 2221 2145 2212 0 +27.99(+1.28%)
Feb 23, 2016 2199 2215 2166 2185 0 -9.39(-0.43%)
Feb 22, 2016 2161 2206 2145 2194 0 +45.53(+2.12%)
Feb 19, 2016 2173 2184 2121 2148 0 -40.06(-1.83%)
Feb 18, 2016 2142 2202 2114 2188 0 +42.42(+1.98%)
Feb 17, 2016 2038 2166 2035 2146 0 +81.63(+3.95%)
Feb 16, 2016 1995 2074 1986 2064 0 +79.44(+4.00%)
Feb 12, 2016 1985 1985 1985 1985 0 +34.23(+1.75%)
Feb 11, 2016 1971 1999 1932 1951 0 -47.01(-2.35%)
Feb 10, 2016 2008 2019 1996 1998 0 -8.80(-0.44%)
Feb 09, 2016 1992 2030 1980 2007 0 -9.57(-0.47%)
Feb 08, 2016 1992 2069 1973 2016 0 +13.31(+0.66%)
Feb 05, 2016 1988 2022 1964 2003 0 +12.22(+0.61%)
Feb 04, 2016 1949 2011 1943 1991 0 +37.52(+1.92%)
Feb 03, 2016 1958 1979 1899 1953 0 -4.57(-0.23%)
Feb 02, 2016 1983 2007 1941 1958 0 -41.27(-2.06%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here