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, 2014 2786 2858 2778 2829 0 +10.89(+0.39%)
Jan 30, 2014 2845 2863 2813 2818 0 -4.15(-0.15%)
Jan 29, 2014 2852 2860 2810 2822 0 -44.44(-1.55%)
Jan 28, 2014 2836 2881 2832 2867 0 +31.27(+1.10%)
Jan 27, 2014 2849 2876 2830 2836 0 -7.35(-0.26%)
Jan 24, 2014 2876 2899 2840 2843 0 -50.42(-1.74%)
Jan 23, 2014 2862 2904 2856 2893 0 +22.47(+0.78%)
Jan 22, 2014 2906 2910 2855 2871 0 -35.93(-1.24%)
Jan 21, 2014 2926 2935 2886 2907 0 +0.01(+0.00%)
Jan 17, 2014 0.7850 2907 2907 2907 0 -37.77(-1.28%)
Jan 16, 2014 2964 2973 2911 2945 0 -30.48(-1.02%)
Jan 15, 2014 2960 2989 2940 2975 0 +15.64(+0.53%)
Jan 14, 2014 3010 3020 2951 2960 0 -45.57(-1.52%)
Jan 13, 2014 3072 3084 2989 3005 0 -82.28(-2.67%)
Jan 10, 2014 3071 3098 3046 3087 0 +23.14(+0.76%)
Jan 09, 2014 3153 3160 3031 3064 0 -342.30(-10.05%)
Jan 08, 2014 3417 3428 3366 3407 0 +15.96(+0.47%)
Jan 07, 2014 3371 3422 3355 3391 0 +10.33(+0.31%)
Jan 06, 2014 3416 3441 3365 3380 0 -41.29(-1.21%)
Jan 03, 2014 3409 3439 3392 3422 0 +15.57(+0.46%)
Jan 02, 2014 3405 3427 3378 3406 0 -1.92(-0.06%)
Dec 31, 2013 3408 3408 3408 0 -3.93(-0.12%)
Dec 30, 2013 3395 3422 3372 3412 0 +27.72(+0.82%)
Dec 27, 2013 3399 3412 3371 3384 0 -4.14(-0.12%)
Dec 26, 2013 3373 3418 3361 3388 0 +18.27(+0.54%)
Dec 24, 2013 3370 3370 3370 0 +3.53(+0.10%)
Dec 23, 2013 3342 3378 3321 3366 0 +48.90(+1.47%)
Dec 20, 2013 3313 3358 3281 3318 0 +3.34(+0.10%)
Dec 19, 2013 3316 3356 3269 3314 0 -21.26(-0.64%)
Dec 18, 2013 3292 3346 3270 3335 0 +57.85(+1.77%)
Dec 17, 2013 3271 3295 3241 3278 0 +9.56(+0.29%)
Dec 16, 2013 3277 3309 3258 3268 0 -2.89(-0.09%)
Dec 13, 2013 3298 3329 3259 3271 0 +1.90(+0.06%)
Dec 12, 2013 3272 3299 3251 3269 0 -20.09(-0.61%)
Dec 11, 2013 3319 3340 3283 3289 0 -27.72(-0.84%)
Dec 10, 2013 3290 3345 3284 3317 0 +13.38(+0.41%)
Dec 09, 2013 3318 3338 3294 3303 0 -13.79(-0.42%)
Dec 06, 2013 3323 3339 3288 3317 0 +29.60(+0.90%)
Dec 05, 2013 3291 3316 3281 3288 0 -5.14(-0.16%)
Dec 04, 2013 3308 3347 3271 3293 0 -41.62(-1.25%)
Dec 03, 2013 3311 3341 3296 3334 0 +1.52(+0.05%)
Dec 02, 2013 3345 3369 3317 3333 0 -10.34(-0.31%)
Nov 29, 2013 3369 3382 3331 3343 0 -14.31(-0.43%)
Nov 28, 2013 3358 3379 3336 3358 0 +0.08(+0.00%)
Nov 27, 2013 3358 3378 3336 3357 0 -4.43(-0.13%)
Nov 26, 2013 3335 3375 3323 3362 0 +32.42(+0.97%)
Nov 25, 2013 3346 3357 3312 3329 0 +11.69(+0.35%)
Nov 22, 2013 3312 3338 3282 3318 0 +7.05(+0.21%)
Nov 21, 2013 3291 3333 3260 3311 0 +76.27(+2.36%)
Nov 20, 2013 3280 3285 3223 3234 0 -28.50(-0.87%)
Nov 19, 2013 3255 3289 3235 3263 0 -1.73(-0.05%)
Nov 18, 2013 3309 3317 3248 3265 0 -35.55(-1.08%)
Nov 15, 2013 3285 3305 3269 3300 0 +11.60(+0.35%)
Nov 14, 2013 3289 3304 3262 3289 0 +64.29(+1.99%)
Nov 12, 2013 3219 3249 3205 3224 0 +1.84(+0.06%)
Nov 11, 2013 3178 3230 3168 3222 0 +43.29(+1.36%)
Nov 08, 2013 3142 3183 3133 3179 0 +29.88(+0.95%)
Nov 07, 2013 3195 3229 3140 3149 0 -27.37(-0.86%)
Nov 06, 2013 3208 3224 3147 3177 0 -47.13(-1.46%)
Nov 05, 2013 3201 3248 3173 3224 0 +17.85(+0.56%)
Nov 04, 2013 3181 3217 3158 3206 0 +23.62(+0.74%)
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.