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 31, 2013 3002 3052 2985 2987 0 -34.12(-1.13%)
May 30, 2013 3022 3052 3010 3021 0 +3.33(+0.11%)
May 29, 2013 3050 3055 3003 3018 0 -43.88(-1.43%)
May 28, 2013 3057 3089 3032 3062 0 +34.47(+1.14%)
May 24, 2013 3027 3054 2991 3027 0 -40.03(-1.31%)
May 23, 2013 3001 3078 2992 3067 0 +58.51(+1.94%)
May 22, 2013 3037 3077 2992 3009 0 -26.82(-0.88%)
May 21, 2013 3000 3050 2993 3035 0 +34.33(+1.14%)
May 20, 2013 3016 3048 2987 3001 0 -47.19(-1.55%)
May 17, 2013 3028 3052 3004 3048 0 +18.90(+0.62%)
May 16, 2013 3053 3062 3018 3029 0 -30.54(-1.00%)
May 15, 2013 3045 3075 3015 3060 0 -3.50(-0.11%)
May 13, 2013 3074 3092 3046 3063 0 -18.38(-0.60%)
May 10, 2013 3053 3096 3048 3082 0 +28.09(+0.92%)
May 09, 2013 3047 3075 3029 3054 0 +12.66(+0.42%)
May 08, 2013 3035 3059 3014 3041 0 -18.49(-0.60%)
May 07, 2013 3039 3072 3028 3060 0 +23.82(+0.78%)
May 06, 2013 2990 3043 2986 3036 0 +40.93(+1.37%)
May 03, 2013 3009 3035 2979 2995 0 -11.96(-0.40%)
May 02, 2013 2975 3015 2966 3007 0 +39.89(+1.34%)
May 01, 2013 2980 2999 2952 2967 0 -15.40(-0.52%)
Apr 30, 2013 2955 2990 2953 2982 0 +21.22(+0.72%)
Apr 29, 2013 2917 2992 2909 2961 0 +47.88(+1.64%)
Apr 26, 2013 2939 2943 2906 2913 0 -29.50(-1.00%)
Apr 25, 2013 2913 2955 2910 2943 0 +43.45(+1.50%)
Apr 24, 2013 2893 2922 2878 2899 0 +4.00(+0.14%)
Apr 23, 2013 2897 2936 2873 2895 0 +16.40(+0.57%)
Apr 22, 2013 2897 2904 2847 2879 0 -13.40(-0.46%)
Apr 19, 2013 2862 2913 2858 2892 0 +24.34(+0.85%)
Apr 18, 2013 2878 2895 2856 2868 0 -6.21(-0.22%)
Apr 17, 2013 2855 2886 2829 2874 0 -1.01(-0.04%)
Apr 16, 2013 2857 2880 2831 2875 0 +38.21(+1.35%)
Apr 15, 2013 2881 2900 2830 2837 0 -69.01(-2.37%)
Apr 12, 2013 2823 2914 2810 2906 0 +88.87(+3.15%)
Apr 11, 2013 2906 2969 2794 2817 0 -52.73(-1.84%)
Apr 10, 2013 2843 2878 2830 2870 0 +41.87(+1.48%)
Apr 09, 2013 2844 2856 2796 2828 0 -11.12(-0.39%)
Apr 08, 2013 2777 2840 2767 2839 0 +58.94(+2.12%)
Apr 05, 2013 2748 2783 2737 2780 0 -23.21(-0.83%)
Apr 04, 2013 2779 2807 2760 2803 0 +30.16(+1.09%)
Apr 03, 2013 2824 2834 2749 2773 0 -42.91(-1.52%)
Apr 02, 2013 2798 2837 2793 2816 0 +31.36(+1.13%)
Apr 01, 2013 2805 2833 2774 2785 0 -36.37(-1.29%)
Mar 28, 2013 2833 2851 2810 2821 0 -16.67(-0.59%)
Mar 27, 2013 2772 2845 2769 2838 0 +18.47(+0.66%)
Mar 26, 2013 2811 2827 2791 2819 0 +19.07(+0.68%)
Mar 25, 2013 2810 2824 2779 2800 0 -4.13(-0.15%)
Mar 22, 2013 2772 2807 2756 2804 0 +49.43(+1.79%)
Mar 21, 2013 2758 2777 2741 2755 0 -18.90(-0.68%)
Mar 20, 2013 2715 2789 2700 2774 0 +111.82(+4.20%)
Mar 19, 2013 2676 2689 2626 2662 0 -9.02(-0.34%)
Mar 18, 2013 2616 2685 2609 2671 0 +33.74(+1.28%)
Mar 15, 2013 2621 2646 2609 2637 0 +5.30(+0.20%)
Mar 14, 2013 2604 2648 2594 2632 0 +22.52(+0.86%)
Mar 13, 2013 2635 2647 2601 2609 0 -43.59(-1.64%)
Mar 12, 2013 2653 2667 2632 2653 0 +3.13(+0.12%)
Mar 11, 2013 2632 2662 2609 2650 0 +49.30(+1.90%)
Mar 08, 2013 2587 2608 2560 2601 0 +23.94(+0.93%)
Mar 07, 2013 2575 2592 2555 2577 0 -12.96(-0.50%)
Mar 06, 2013 2579 2607 2565 2590 0 +20.06(+0.78%)
Mar 05, 2013 2534 2582 2527 2570 0 +46.10(+1.83%)
Mar 04, 2013 2521 2547 2501 2523 0 -0.45(-0.02%)
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.