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 (%)
Jul 31, 2015 3173 3183 3148 3164 0 +5.36(+0.17%)
Jul 30, 2015 3148 3173 3125 3159 0 +3.31(+0.10%)
Jul 29, 2015 3143 3185 3126 3155 0 +25.99(+0.83%)
Jul 28, 2015 3115 3132 3084 3129 0 +23.09(+0.74%)
Jul 27, 2015 3128 3138 3099 3106 0 -33.08(-1.05%)
Jul 24, 2015 3212 3216 3124 3139 0 -62.66(-1.96%)
Jul 23, 2015 3215 3228 3194 3202 0 -11.76(-0.37%)
Jul 22, 2015 3207 3239 3200 3214 0 +8.94(+0.28%)
Jul 21, 2015 3236 3244 3183 3205 0 -30.12(-0.93%)
Jul 20, 2015 3263 3269 3227 3235 0 -17.95(-0.55%)
Jul 17, 2015 3301 3304 3245 3253 0 -52.43(-1.59%)
Jul 16, 2015 3299 3319 3272 3305 0 +22.49(+0.69%)
Jul 15, 2015 3273 3292 3253 3283 0 +3.10(+0.09%)
Jul 14, 2015 3295 3299 3263 3280 0 -11.10(-0.34%)
Jul 13, 2015 3263 3297 3251 3291 0 +45.30(+1.40%)
Jul 10, 2015 3242 3269 3222 3245 0 +36.44(+1.14%)
Jul 09, 2015 3260 3270 3200 3209 0 -15.65(-0.49%)
Jul 08, 2015 3247 3274 3214 3225 0 -40.07(-1.23%)
Jul 07, 2015 3257 3275 3213 3265 0 +19.14(+0.59%)
Jul 06, 2015 3234 3275 3225 3246 0 -12.09(-0.37%)
Jul 02, 2015 3258 3258 3258 3258 0 -13.65(-0.42%)
Jul 01, 2015 3266 3280 3235 3271 0 +23.75(+0.73%)
Jun 30, 2015 3250 3275 3217 3248 0 +27.28(+0.85%)
Jun 29, 2015 3282 3309 3218 3220 0 -97.47(-2.94%)
Jun 26, 2015 3241 3323 3237 3318 0 +79.18(+2.44%)
Jun 25, 2015 3215 3270 3182 3239 0 -33.12(-1.01%)
Jun 24, 2015 3273 3300 3262 3272 0 -10.34(-0.32%)
Jun 23, 2015 3282 3299 3264 3282 0 +7.35(+0.22%)
Jun 22, 2015 3285 3304 3260 3275 0 +2.89(+0.09%)
Jun 19, 2015 3292 3317 3267 3272 0 -21.75(-0.66%)
Jun 18, 2015 3275 3321 3258 3294 0 +37.92(+1.16%)
Jun 17, 2015 3242 3272 3234 3256 0 +16.75(+0.52%)
Jun 16, 2015 3221 3247 3211 3239 0 +15.35(+0.48%)
Jun 15, 2015 3237 3244 3205 3224 0 -20.71(-0.64%)
Jun 12, 2015 3224 3269 3216 3244 0 +22.51(+0.70%)
Jun 11, 2015 3224 3264 3206 3222 0 +9.20(+0.29%)
Jun 10, 2015 3182 3217 3174 3212 0 +39.32(+1.24%)
Jun 09, 2015 3208 3215 3170 3173 0 -25.89(-0.81%)
Jun 08, 2015 3209 3228 3194 3199 0 -11.89(-0.37%)
Jun 05, 2015 3223 3226 3196 3211 0 -10.03(-0.31%)
Jun 04, 2015 3229 3255 3216 3221 0 -23.86(-0.74%)
Jun 03, 2015 3248 3270 3219 3245 0 -7.06(-0.22%)
Jun 02, 2015 3254 3276 3241 3252 0 -12.17(-0.37%)
Jun 01, 2015 3273 3315 3237 3264 0 +2.93(+0.09%)
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%)
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.