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 (%)
Jan 31, 2018 1461 1472 1427 1446 0 -12.46(-0.85%)
Jan 30, 2018 1454 1468 1438 1459 0 -8.53(-0.58%)
Jan 29, 2018 1471 1480 1442 1467 0 -4.99(-0.34%)
Jan 26, 2018 1456 1475 1419 1472 0 -9.60(-0.65%)
Jan 25, 2018 1513 1518 1468 1482 0 -19.41(-1.29%)
Jan 24, 2018 1531 1537 1485 1501 0 -35.13(-2.29%)
Jan 23, 2018 1539 1548 1516 1536 0 -4.01(-0.26%)
Jan 22, 2018 1529 1545 1515 1540 0 +6.69(+0.44%)
Jan 19, 2018 1509 1537 1500 1534 0 +24.29(+1.61%)
Jan 18, 2018 1512 1523 1498 1509 0 -4.85(-0.32%)
Jan 17, 2018 1494 1529 1481 1514 0 +18.11(+1.21%)
Jan 16, 2018 1522 1540 1490 1496 0 -21.92(-1.44%)
Jan 12, 2018 1518 1518 1518 1518 0 +37.26(+2.52%)
Jan 11, 2018 1449 1491 1439 1481 0 +39.67(+2.75%)
Jan 10, 2018 1444 1454 1432 1441 0 -4.55(-0.31%)
Jan 09, 2018 1459 1471 1439 1446 0 -9.26(-0.64%)
Jan 08, 2018 1451 1471 1429 1455 0 +8.36(+0.58%)
Jan 05, 2018 1452 1469 1436 1447 0 +1.17(+0.08%)
Jan 04, 2018 1463 1471 1413 1445 0 -9.54(-0.66%)
Jan 03, 2018 1463 1477 1445 1455 0 -6.50(-0.44%)
Jan 02, 2018 1447 1478 1443 1461 0 +22.56(+1.57%)
Dec 29, 2017 1439 1439 1439 1439 0 -33.95(-2.31%)
Dec 28, 2017 1490 1494 1456 1473 0 -16.99(-1.14%)
Dec 27, 2017 1487 1496 1474 1490 0 -8.28(-0.55%)
Dec 26, 2017 1477 1508 1471 1498 0 +30.67(+2.09%)
Dec 22, 2017 1441 1481 1425 1467 0 +27.45(+1.91%)
Dec 21, 2017 1496 1504 1423 1440 0 -106.25(-6.87%)
Dec 20, 2017 1542 1562 1520 1546 0 +23.97(+1.57%)
Dec 19, 2017 1504 1533 1494 1522 0 +20.26(+1.35%)
Dec 18, 2017 1457 1513 1454 1502 0 +56.85(+3.93%)
Dec 15, 2017 1439 1465 1430 1445 0 +10.84(+0.76%)
Dec 14, 2017 1490 1498 1422 1434 0 -80.79(-5.33%)
Dec 13, 2017 1479 1532 1474 1515 0 +35.77(+2.42%)
Dec 12, 2017 1497 1509 1470 1479 0 -17.56(-1.17%)
Dec 11, 2017 1513 1522 1487 1497 0 -12.66(-0.84%)
Dec 08, 2017 1503 1527 1485 1510 0 +12.91(+0.86%)
Dec 07, 2017 1515 1529 1488 1497 0 -12.96(-0.86%)
Dec 06, 2017 1530 1550 1502 1510 0 -19.26(-1.26%)
Dec 05, 2017 1565 1566 1508 1529 0 -30.74(-1.97%)
Dec 04, 2017 1492 1567 1481 1560 0 +91.86(+6.26%)
Dec 01, 2017 1459 1490 1427 1468 0 +8.93(+0.61%)
Nov 30, 2017 1480 1524 1449 1459 0 -23.91(-1.61%)
Nov 29, 2017 1387 1507 1385 1483 0 +97.68(+7.05%)
Nov 28, 2017 1336 1387 1330 1385 0 +53.54(+4.02%)
Nov 27, 2017 1340 1361 1324 1331 0 -2.73(-0.20%)
Nov 24, 2017 1359 1362 1329 1334 0 -14.46(-1.07%)
Nov 22, 2017 1320 1363 1313 1349 0 +29.83(+2.26%)
Nov 21, 2017 1350 1355 1306 1319 0 -31.08(-2.30%)
Nov 20, 2017 1347 1363 1319 1350 0 +7.34(+0.55%)
Nov 17, 2017 1331 1373 1300 1343 0 -82.64(-5.80%)
Nov 16, 2017 1410 1428 1382 1425 0 +50.11(+3.64%)
Nov 15, 2017 1380 1394 1352 1375 0 -18.76(-1.35%)
Nov 14, 2017 1377 1410 1364 1394 0 +14.31(+1.04%)
Nov 13, 2017 1374 1403 1360 1380 0 +6.56(+0.48%)
Nov 10, 2017 1358 1392 1352 1373 0 +16.07(+1.18%)
Nov 09, 2017 1318 1370 1317 1357 0 +29.06(+2.19%)
Nov 08, 2017 1322 1333 1308 1328 0 +12.36(+0.94%)
Nov 07, 2017 1369 1371 1302 1316 0 -50.61(-3.70%)
Nov 06, 2017 1354 1382 1336 1366 0 +9.86(+0.73%)
Nov 03, 2017 1362 1378 1352 1356 0 -10.60(-0.78%)
Nov 02, 2017 1393 1404 1344 1367 0 -33.17(-2.37%)
Nov 01, 2017 1401 1415 1382 1400 0 +14.58(+1.05%)
Oct 31, 2017 1397 1399 1371 1385 0 -8.78(-0.63%)
Oct 30, 2017 1413 1416 1383 1394 0 -20.81(-1.47%)
Oct 27, 2017 1427 1438 1397 1415 0 -20.55(-1.43%)
Oct 26, 2017 1431 1450 1424 1436 0 -1.17(-0.08%)
Oct 25, 2017 1461 1470 1421 1437 0 -23.35(-1.60%)
Oct 24, 2017 1443 1466 1438 1460 0 +23.15(+1.61%)
Oct 23, 2017 1453 1462 1435 1437 0 -13.91(-0.96%)
Oct 20, 2017 1427 1459 1420 1451 0 +31.58(+2.23%)
Oct 19, 2017 1405 1426 1395 1419 0 +8.94(+0.63%)
Oct 18, 2017 1409 1428 1405 1410 0 +4.32(+0.31%)
Oct 17, 2017 1400 1427 1394 1406 0 +8.11(+0.58%)
Oct 16, 2017 1399 1409 1387 1398 0 -1.17(-0.08%)
Oct 13, 2017 1386 1417 1381 1399 0 +15.88(+1.15%)
Oct 12, 2017 1395 1408 1361 1383 0 -45.32(-3.17%)
Oct 11, 2017 1448 1451 1422 1429 0 -14.89(-1.03%)
Oct 10, 2017 1452 1466 1438 1443 0 -5.35(-0.37%)
Oct 09, 2017 1478 1483 1433 1449 0 -25.04(-1.70%)
Oct 06, 2017 1473 1501 1453 1474 0 -5.85(-0.40%)
Oct 05, 2017 1470 1492 1462 1480 0 +9.80(+0.67%)
Oct 04, 2017 1467 1482 1456 1470 0 -1.92(-0.13%)
Oct 03, 2017 1473 1484 1453 1472 0 +2.96(+0.20%)
Oct 02, 2017 1462 1476 1439 1469 0 +6.31(+0.43%)
Sep 29, 2017 1474 1488 1457 1463 0 -12.38(-0.84%)
Sep 28, 2017 1471 1501 1454 1475 0 -6.92(-0.47%)
Sep 27, 2017 1455 1489 1433 1482 0 +34.24(+2.37%)
Sep 26, 2017 1440 1465 1431 1448 0 +6.91(+0.48%)
Sep 25, 2017 1386 1449 1384 1441 0 +53.41(+3.85%)
Sep 22, 2017 1377 1394 1370 1387 0 +8.02(+0.58%)
Sep 21, 2017 1392 1419 1373 1379 0 -24.25(-1.73%)
Sep 20, 2017 1415 1436 1383 1403 0 -129.99(-8.48%)
Sep 19, 2017 1556 1566 1514 1533 0 -16.06(-1.04%)
Sep 18, 2017 1604 1616 1547 1550 0 -50.57(-3.16%)
Sep 15, 2017 1585 1614 1569 1600 0 +15.11(+0.95%)
Sep 14, 2017 1603 1610 1564 1585 0 -25.65(-1.59%)
Sep 13, 2017 1602 1632 1589 1611 0 +8.77(+0.55%)
Sep 12, 2017 1547 1626 1544 1602 0 +62.39(+4.05%)
Sep 11, 2017 1558 1568 1532 1539 0 -13.58(-0.87%)
Sep 08, 2017 1537 1562 1522 1553 0 +15.76(+1.03%)
Sep 07, 2017 1559 1578 1522 1537 0 -3.15(-0.20%)
Sep 06, 2017 1546 1567 1534 1540 0 +2.43(+0.16%)
Sep 05, 2017 1528 1553 1520 1538 0 +11.89(+0.78%)
Sep 01, 2017 1514 1540 1513 1526 0 +15.38(+1.02%)
Aug 31, 2017 1522 1530 1502 1511 0 -5.70(-0.38%)
Aug 30, 2017 1519 1529 1508 1516 0 -3.79(-0.25%)
Aug 29, 2017 1506 1530 1495 1520 0 +1.23(+0.08%)
Aug 28, 2017 1511 1525 1502 1519 0 +7.32(+0.48%)
Aug 25, 2017 1499 1533 1480 1512 0 +18.16(+1.22%)
Aug 24, 2017 1520 1556 1473 1494 0 +22.32(+1.52%)
Aug 23, 2017 1453 1496 1446 1471 0 +11.03(+0.76%)
Aug 22, 2017 1468 1486 1450 1460 0 -1.13(-0.08%)
Aug 21, 2017 1460 1477 1443 1461 0 +1.48(+0.10%)
Aug 18, 2017 1477 1482 1451 1460 0 -19.28(-1.30%)
Aug 17, 2017 1487 1508 1466 1479 0 -12.26(-0.82%)
Aug 16, 2017 1490 1511 1486 1491 0 +12.65(+0.86%)
Aug 15, 2017 1551 1552 1474 1479 0 -76.14(-4.90%)
Aug 14, 2017 1548 1569 1536 1555 0 +17.90(+1.16%)
Aug 11, 2017 1518 1548 1507 1537 0 +14.23(+0.93%)
Aug 10, 2017 1571 1574 1519 1523 0 -57.63(-3.65%)
Aug 09, 2017 1592 1600 1561 1580 0 -23.02(-1.44%)
Aug 08, 2017 1619 1638 1599 1603 0 -10.69(-0.66%)
Aug 07, 2017 1578 1634 1572 1614 0 +39.20(+2.49%)
Aug 04, 2017 1572 1592 1556 1575 0 +6.07(+0.39%)
Aug 03, 2017 1566 1598 1547 1569 0 -2.39(-0.15%)
Aug 02, 2017 1575 1591 1563 1571 0 -12.05(-0.76%)
Aug 01, 2017 1579 1595 1551 1583 0 +9.12(+0.58%)
Jul 31, 2017 1561 1586 1551 1574 0 +13.64(+0.87%)
Jul 28, 2017 1596 1606 1545 1560 0 -34.53(-2.16%)
Jul 27, 2017 1540 1607 1522 1595 0 +56.59(+3.68%)
Jul 26, 2017 1515 1549 1499 1538 0 +22.36(+1.47%)
Jul 25, 2017 1503 1533 1502 1516 0 +18.60(+1.24%)
Jul 24, 2017 1537 1544 1495 1497 0 -44.17(-2.87%)
Jul 21, 2017 1552 1561 1531 1542 0 -9.18(-0.59%)
Jul 20, 2017 1540 1562 1534 1551 0 +15.83(+1.03%)
Jul 19, 2017 1516 1541 1511 1535 0 +15.56(+1.02%)
Jul 18, 2017 1536 1544 1508 1519 0 -21.19(-1.38%)
Jul 17, 2017 1542 1563 1535 1541 0 -1.85(-0.12%)
Jul 14, 2017 1557 1567 1533 1542 0 -16.49(-1.06%)
Jul 13, 2017 1535 1568 1533 1559 0 +32.71(+2.14%)
Jul 12, 2017 1537 1551 1518 1526 0 -3.70(-0.24%)
Jul 11, 2017 1536 1548 1516 1530 0 -5.59(-0.36%)
Jul 10, 2017 1582 1588 1528 1536 0 -48.50(-3.06%)
Jul 07, 2017 1594 1602 1564 1584 0 -13.49(-0.84%)
Jul 06, 2017 1629 1636 1587 1598 0 -38.32(-2.34%)
Jul 05, 2017 1663 1666 1617 1636 0 -28.63(-1.72%)
Jul 03, 2017 1646 1677 1643 1664 0 +30.53(+1.87%)
Jun 30, 2017 1636 1648 1611 1634 0 +2.56(+0.16%)
Jun 29, 2017 1621 1646 1600 1631 0 -0.93(-0.06%)
Jun 28, 2017 1641 1663 1623 1632 0 -6.37(-0.39%)
Jun 27, 2017 1613 1660 1610 1639 0 +28.57(+1.77%)
Jun 26, 2017 1597 1616 1575 1610 0 +14.85(+0.93%)
Jun 23, 2017 1591 1619 1568 1595 0 -100.67(-5.94%)
Jun 22, 2017 1690 1709 1674 1696 0 +10.16(+0.60%)
Jun 21, 2017 1707 1722 1678 1686 0 -17.28(-1.01%)
Jun 20, 2017 1753 1756 1702 1703 0 -53.28(-3.03%)
Jun 19, 2017 1753 1775 1725 1756 0 -1.00(-0.06%)
Jun 16, 2017 1758 1772 1730 1757 0 -28.41(-1.59%)
Jun 15, 2017 1784 1813 1773 1786 0 -11.75(-0.65%)
Jun 14, 2017 1795 1801 1766 1798 0 -1.20(-0.07%)
Jun 13, 2017 1813 1834 1788 1799 0 -14.36(-0.79%)
Jun 12, 2017 1781 1857 1777 1813 0 +36.47(+2.05%)
Jun 09, 2017 1701 1785 1692 1777 0 +80.37(+4.74%)
Jun 08, 2017 1689 1725 1679 1696 0 +14.94(+0.89%)
Jun 07, 2017 1701 1711 1674 1681 0 -13.75(-0.81%)
Jun 06, 2017 1710 1715 1682 1695 0 -23.57(-1.37%)
Jun 05, 2017 1752 1754 1701 1719 0 -35.17(-2.01%)
Jun 02, 2017 1748 1765 1735 1754 0 -9.06(-0.51%)
Jun 01, 2017 1734 1776 1721 1763 0 +29.55(+1.70%)
May 31, 2017 1745 1757 1715 1733 0 -9.62(-0.55%)
May 30, 2017 1751 1764 1730 1743 0 -12.44(-0.71%)
May 26, 2017 1750 1763 1726 1755 0 +3.22(+0.18%)
May 25, 2017 1822 1830 1733 1752 0 -2.10(-0.12%)
May 24, 2017 1743 1766 1722 1754 0 +7.05(+0.40%)
May 23, 2017 1777 1782 1744 1747 0 -27.99(-1.58%)
May 22, 2017 1776 1795 1763 1775 0 +4.17(+0.24%)
May 19, 2017 1775 1791 1758 1771 0 +1.03(+0.06%)
May 18, 2017 1790 1804 1753 1770 0 -19.41(-1.08%)
May 17, 2017 1786 1814 1774 1789 0 -7.11(-0.40%)
May 16, 2017 1826 1826 1779 1796 0 -30.34(-1.66%)
May 15, 2017 1842 1865 1819 1827 0 -11.98(-0.65%)
May 12, 2017 1859 1864 1810 1839 0 -43.84(-2.33%)
May 11, 2017 1918 1924 1859 1883 0 -55.59(-2.87%)
May 10, 2017 1918 1944 1909 1938 0 +16.23(+0.84%)
May 09, 2017 1908 1935 1894 1922 0 +18.81(+0.99%)
May 08, 2017 1916 1922 1894 1903 0 -10.31(-0.54%)
May 05, 2017 1913 1922 1896 1914 0 +7.93(+0.42%)
May 04, 2017 1924 1936 1895 1906 0 -15.69(-0.82%)
May 03, 2017 1928 1940 1906 1921 0 -12.91(-0.67%)
May 02, 2017 1888 1936 1879 1934 0 +47.02(+2.49%)
May 01, 2017 1957 1958 1885 1887 0 -65.70(-3.36%)
Apr 28, 2017 1983 1985 1937 1953 0 -23.88(-1.21%)
Apr 27, 2017 1984 1987 1954 1977 0 -7.67(-0.39%)
Apr 26, 2017 1978 2007 1974 1984 0 -1.35(-0.07%)
Apr 25, 2017 2000 2010 1962 1986 0 -4.80(-0.24%)
Apr 24, 2017 2017 2025 1981 1991 0 -3.34(-0.17%)
Apr 21, 2017 2001 2003 1979 1994 0 -6.19(-0.31%)
Apr 20, 2017 1974 2022 1974 2000 0 +32.27(+1.64%)
Apr 19, 2017 1950 1987 1946 1968 0 +25.67(+1.32%)
Apr 18, 2017 1939 1961 1930 1942 0 -2.69(-0.14%)
Apr 17, 2017 1950 1961 1928 1945 0 +1.72(+0.09%)
Apr 13, 2017 1947 1960 1913 1943 0 -10.10(-0.52%)
Apr 12, 2017 1986 1992 1944 1953 0 -38.66(-1.94%)
Apr 11, 2017 1990 2001 1977 1992 0 -0.65(-0.03%)
Apr 10, 2017 1989 2024 1977 1993 0 +10.33(+0.52%)
Apr 07, 2017 1959 1994 1955 1982 0 +13.58(+0.69%)
Apr 06, 2017 1965 2028 1951 1969 0 +46.75(+2.43%)
Apr 05, 2017 1970 1987 1906 1922 0 -40.96(-2.09%)
Apr 04, 2017 1955 1977 1938 1963 0 -4.13(-0.21%)
Apr 03, 2017 1973 1998 1947 1967 0 -4.90(-0.25%)
Mar 31, 2017 1963 1988 1949 1972 0 +6.63(+0.34%)
Mar 30, 2017 1924 1973 1922 1965 0 +27.46(+1.42%)
Mar 29, 2017 1909 1948 1905 1938 0 +40.04(+2.11%)
Mar 28, 2017 1870 1902 1861 1898 0 +32.04(+1.72%)
Mar 27, 2017 1841 1878 1828 1866 0 +10.67(+0.58%)
Mar 24, 2017 1867 1873 1845 1855 0 -12.51(-0.67%)
Mar 23, 2017 1855 1886 1849 1868 0 +7.00(+0.38%)
Mar 22, 2017 1840 1863 1826 1861 0 +20.13(+1.09%)
Mar 21, 2017 1892 1899 1826 1840 0 -43.59(-2.31%)
Mar 20, 2017 1921 1928 1875 1884 0 -34.10(-1.78%)
Mar 17, 2017 1922 1931 1904 1918 0 +4.45(+0.23%)
Mar 16, 2017 1913 1939 1893 1914 0 +22.91(+1.21%)
Mar 15, 2017 1881 1900 1864 1891 0 +11.97(+0.64%)
Mar 14, 2017 1863 1890 1852 1879 0 -1.98(-0.11%)
Mar 13, 2017 1893 1908 1869 1881 0 -12.82(-0.68%)
Mar 10, 2017 1884 1911 1871 1894 0 +21.52(+1.15%)
Mar 09, 2017 1902 1914 1867 1872 0 -31.09(-1.63%)
Mar 08, 2017 1876 1913 1873 1903 0 +33.49(+1.79%)
Mar 07, 2017 1889 1905 1856 1870 0 -19.78(-1.05%)
Mar 06, 2017 1925 1936 1881 1889 0 -48.59(-2.51%)
Mar 03, 2017 1950 1965 1923 1938 0 -8.90(-0.46%)
Mar 02, 2017 1939 1963 1927 1947 0 +7.36(+0.38%)
Mar 01, 2017 1939 1959 1917 1940 0 +23.39(+1.22%)
Feb 28, 2017 1969 1975 1900 1916 0 -66.43(-3.35%)
Feb 27, 2017 1942 1988 1937 1983 0 +50.05(+2.59%)
Feb 24, 2017 1903 1951 1886 1933 0 +32.26(+1.70%)
Feb 23, 2017 1938 1949 1897 1900 0 -36.82(-1.90%)
Feb 22, 2017 1955 1962 1925 1937 0 -11.85(-0.61%)
Feb 21, 2017 1944 1963 1932 1949 0 +18.67(+0.97%)
Feb 17, 2017 1930 1930 1930 1930 0 +8.81(+0.46%)
Feb 16, 2017 1951 1961 1915 1921 0 -30.47(-1.56%)
Feb 15, 2017 1943 1961 1934 1952 0 +11.27(+0.58%)
Feb 14, 2017 1897 1953 1896 1941 0 +45.19(+2.38%)
Feb 13, 2017 1908 1917 1884 1895 0 -15.87(-0.83%)
Feb 10, 2017 1916 1933 1886 1911 0 +2.28(+0.12%)
Feb 09, 2017 1873 1938 1873 1909 0 +38.57(+2.06%)
Feb 08, 2017 1864 1886 1855 1870 0 +8.37(+0.45%)
Feb 07, 2017 1878 1881 1855 1862 0 -15.21(-0.81%)
Feb 06, 2017 1896 1911 1871 1877 0 -17.89(-0.94%)
Feb 03, 2017 1908 1924 1886 1895 0 -6.50(-0.34%)
Feb 02, 2017 1890 1911 1871 1902 0 +10.71(+0.57%)
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.