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 (%)
Aug 31, 2012 2699 2710 2669 2686 0 +5.67(+0.21%)
Aug 30, 2012 2681 2701 2664 2681 0 +2.32(+0.09%)
Aug 29, 2012 2692 2699 2671 2678 0 +8.54(+0.32%)
Aug 27, 2012 2682 2703 2659 2670 0 -3.77(-0.14%)
Aug 24, 2012 2654 2682 2643 2674 0 +9.44(+0.35%)
Aug 23, 2012 2681 2692 2652 2664 0 -18.39(-0.69%)
Aug 22, 2012 2667 2709 2654 2683 0 +72.81(+2.79%)
Aug 21, 2012 2607 2632 2592 2610 0 +5.50(+0.21%)
Aug 20, 2012 2623 2631 2593 2604 0 -19.62(-0.75%)
Aug 17, 2012 2598 2642 2582 2624 0 +38.01(+1.47%)
Aug 16, 2012 2515 2612 2503 2586 0 +67.12(+2.66%)
Aug 15, 2012 2495 2534 2486 2519 0 +16.33(+0.65%)
Aug 14, 2012 2530 2548 2494 2502 0 -12.09(-0.48%)
Aug 13, 2012 2516 2522 2480 2515 0 +22.99(+0.92%)
Aug 11, 2012 2512 2518 2473 2492 0 +0.00(+0.00%)
Aug 10, 2012 2512 2518 2473 2492 0 -28.01(-1.11%)
Aug 09, 2012 2533 2549 2507 2520 0 -17.89(-0.71%)
Aug 08, 2012 2490 2559 2487 2537 0 +42.66(+1.71%)
Aug 07, 2012 2455 2511 2454 2495 0 +41.96(+1.71%)
Aug 06, 2012 2461 2485 2435 2453 0 -2.13(-0.09%)
Aug 03, 2012 2420 2474 2410 2455 0 +62.37(+2.61%)
Aug 02, 2012 2365 2405 2348 2393 0 +11.39(+0.48%)
Aug 01, 2012 2428 2467 2372 2381 0 -26.39(-1.10%)
Jul 31, 2012 2459 2466 2394 2408 0 -57.16(-2.32%)
Jul 30, 2012 2488 2498 2452 2465 0 -23.62(-0.95%)
Jul 27, 2012 2430 2500 2415 2488 0 +79.78(+3.31%)
Jul 26, 2012 2404 2422 2370 2409 0 +46.95(+1.99%)
Jul 25, 2012 2383 2398 2349 2362 0 -19.96(-0.84%)
Jul 24, 2012 2427 2432 2363 2382 0 -46.11(-1.90%)
Jul 23, 2012 2381 2439 2360 2428 0 +6.87(+0.28%)
Jul 20, 2012 2458 2466 2417 2421 0 -44.06(-1.79%)
Jul 19, 2012 2450 2486 2432 2465 0 +15.75(+0.64%)
Jul 18, 2012 2409 2477 2407 2449 0 +27.29(+1.13%)
Jul 17, 2012 2404 2433 2372 2422 0 +29.51(+1.23%)
Jul 16, 2012 2399 2430 2381 2392 0 -12.62(-0.52%)
Jul 14, 2012 2382 2432 2379 2405 0 +0.00(+0.00%)
Jul 13, 2012 2382 2432 2379 2405 0 +26.93(+1.13%)
Jul 12, 2012 2364 2400 2346 2378 0 -7.31(-0.31%)
Jul 11, 2012 2416 2422 2363 2385 0 -35.95(-1.48%)
Jul 10, 2012 2440 2464 2410 2421 0 -0.67(-0.03%)
Jul 09, 2012 2447 2460 2405 2422 0 -29.67(-1.21%)
Jul 06, 2012 2463 2489 2429 2452 0 -31.02(-1.25%)
Jul 05, 2012 2473 2523 2464 2483 0 +0.60(+0.02%)
Jul 03, 2012 2449 2488 2439 2482 0 +39.65(+1.62%)
Jul 02, 2012 2447 2460 2410 2442 0 +6.57(+0.27%)
Jun 30, 2012 2401 2442 2387 2436 0 -0.52(-0.02%)
Jun 29, 2012 2401 2442 2387 2436 0 +90.41(+3.85%)
Jun 28, 2012 2344 2359 2308 2346 0 -6.26(-0.27%)
Jun 27, 2012 2360 2386 2339 2352 0 -0.72(-0.03%)
Jun 26, 2012 2347 2370 2309 2353 0 +17.87(+0.77%)
Jun 25, 2012 2383 2402 2329 2335 0 -71.24(-2.96%)
Jun 22, 2012 2407 2424 2366 2406 0 +4.80(+0.20%)
Jun 21, 2012 2522 2538 2380 2402 0 -375.52(-13.52%)
Jun 20, 2012 2824 2832 2753 2777 0 -40.30(-1.43%)
Jun 19, 2012 2791 2853 2771 2817 0 +39.22(+1.41%)
Jun 18, 2012 2725 2784 2701 2778 0 +46.80(+1.71%)
Jun 15, 2012 2707 2767 2700 2731 0 +29.84(+1.10%)
Jun 14, 2012 2630 2727 2609 2701 0 +44.13(+1.66%)
Jun 13, 2012 2694 2728 2650 2657 0 -42.92(-1.59%)
Jun 12, 2012 2652 2708 2623 2700 0 +58.02(+2.20%)
Jun 11, 2012 2705 2721 2636 2642 0 -43.66(-1.63%)
Jun 08, 2012 2666 2702 2659 2686 0 +6.50(+0.24%)
Jun 07, 2012 2736 2748 2676 2679 0 -28.73(-1.06%)
Jun 06, 2012 2694 2731 2685 2708 0 +36.78(+1.38%)
Jun 05, 2012 2660 2684 2630 2671 0 +3.28(+0.12%)
Jun 04, 2012 2671 2698 2630 2668 0 +4.74(+0.18%)
Jun 02, 2012 2692 2729 2651 2663 0 +0.00(+0.00%)
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.