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 30, 2015 2553 2561 2491 2506 0 -48.88(-1.91%)
Nov 27, 2015 2536 2560 2524 2555 0 +22.45(+0.89%)
Nov 25, 2015 2532 2532 2532 2532 0 +28.01(+1.12%)
Nov 24, 2015 2439 2523 2427 2504 0 +45.69(+1.86%)
Nov 23, 2015 2459 2482 2450 2459 0 -18.01(-0.73%)
Nov 20, 2015 2482 2490 2467 2477 0 -34.70(-1.38%)
Nov 19, 2015 2525 2541 2488 2512 0 -31.77(-1.25%)
Nov 18, 2015 2512 2552 2490 2543 0 +45.60(+1.83%)
Nov 17, 2015 2546 2570 2477 2498 0 -40.14(-1.58%)
Nov 16, 2015 2516 2560 2483 2538 0 +7.55(+0.30%)
Nov 13, 2015 2632 2644 2516 2530 0 -140.11(-5.25%)
Nov 12, 2015 2679 2710 2656 2670 0 -28.39(-1.05%)
Nov 11, 2015 2793 2795 2681 2699 0 -87.98(-3.16%)
Nov 10, 2015 2789 2822 2745 2787 0 -44.16(-1.56%)
Nov 09, 2015 2871 2883 2813 2831 0 -49.90(-1.73%)
Nov 06, 2015 2865 2895 2844 2881 0 +1.86(+0.06%)
Nov 05, 2015 2852 2882 2823 2879 0 +37.61(+1.32%)
Nov 04, 2015 2875 2889 2832 2841 0 -38.16(-1.33%)
Nov 03, 2015 2828 2891 2817 2880 0 +45.89(+1.62%)
Nov 02, 2015 2810 2848 2778 2834 0 +27.09(+0.97%)
Oct 30, 2015 2748 2822 2737 2807 0 +61.72(+2.25%)
Oct 29, 2015 2754 2766 2719 2745 0 -20.58(-0.74%)
Oct 28, 2015 2743 2777 2717 2765 0 +34.35(+1.26%)
Oct 27, 2015 2777 2778 2705 2731 0 -56.00(-2.01%)
Oct 26, 2015 2769 2807 2753 2787 0 +17.09(+0.62%)
Oct 23, 2015 2798 2811 2734 2770 0 -9.83(-0.35%)
Oct 22, 2015 2781 2804 2740 2780 0 +12.91(+0.47%)
Oct 21, 2015 2828 2833 2764 2767 0 -41.52(-1.48%)
Oct 20, 2015 2814 2838 2799 2808 0 -7.86(-0.28%)
Oct 19, 2015 2807 2852 2794 2816 0 +8.10(+0.29%)
Oct 16, 2015 2794 2813 2776 2808 0 +22.15(+0.80%)
Oct 15, 2015 2770 2788 2730 2786 0 +29.58(+1.07%)
Oct 14, 2015 2790 2806 2731 2756 0 -35.60(-1.28%)
Oct 13, 2015 2829 2846 2781 2792 0 -41.94(-1.48%)
Oct 12, 2015 2847 2858 2802 2834 0 -13.48(-0.47%)
Oct 09, 2015 2856 2867 2821 2847 0 -10.35(-0.36%)
Oct 08, 2015 2836 2871 2834 2858 0 +8.81(+0.31%)
Oct 07, 2015 2847 2883 2823 2849 0 -14.54(-0.51%)
Oct 06, 2015 2856 2907 2834 2864 0 +1.57(+0.05%)
Oct 05, 2015 2801 2867 2791 2862 0 +87.43(+3.15%)
Oct 02, 2015 2735 2775 2700 2775 0 +6.54(+0.24%)
Oct 01, 2015 2756 2780 2718 2768 0 +10.38(+0.38%)
Sep 30, 2015 2759 2773 2734 2758 0 +19.28(+0.70%)
Sep 29, 2015 2766 2793 2722 2738 0 -28.06(-1.01%)
Sep 28, 2015 2860 2869 2751 2766 0 -100.70(-3.51%)
Sep 25, 2015 2859 2945 2827 2867 0 -4.01(-0.14%)
Sep 24, 2015 2889 2904 2856 2871 0 -29.63(-1.02%)
Sep 23, 2015 2891 2924 2877 2901 0 +9.30(+0.32%)
Sep 22, 2015 2873 2901 2833 2891 0 -1.12(-0.04%)
Sep 21, 2015 2885 2920 2871 2893 0 +11.99(+0.42%)
Sep 18, 2015 2917 2937 2867 2881 0 -66.80(-2.27%)
Sep 17, 2015 2948 2991 2925 2947 0 +4.33(+0.15%)
Sep 16, 2015 2915 2955 2896 2943 0 +21.17(+0.72%)
Sep 15, 2015 2918 2942 2899 2922 0 +13.64(+0.47%)
Sep 14, 2015 2913 2940 2896 2908 0 -13.22(-0.45%)
Sep 11, 2015 2932 2977 2900 2921 0 -20.21(-0.69%)
Sep 10, 2015 2953 2969 2931 2942 0 -18.03(-0.61%)
Sep 09, 2015 3031 3041 2951 2960 0 -45.91(-1.53%)
Sep 08, 2015 2964 3019 2944 3006 0 +71.93(+2.45%)
Sep 04, 2015 2934 2934 2934 2934 0 -9.08(-0.31%)
Sep 03, 2015 2931 2969 2917 2943 0 +16.74(+0.57%)
Sep 02, 2015 2917 2940 2885 2926 0 +42.73(+1.48%)
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.