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 (%)
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%)
Sep 01, 2015 2884 2911 2871 2883 0 -54.05(-1.84%)
Aug 31, 2015 2932 2955 2910 2937 0 -1.89(-0.06%)
Aug 28, 2015 2948 2976 2918 2939 0 -16.38(-0.55%)
Aug 27, 2015 2945 2992 2892 2956 0 -48.05(-1.60%)
Aug 26, 2015 3003 3019 2920 3004 0 +59.56(+2.02%)
Aug 25, 2015 3011 3030 2916 2944 0 +7.04(+0.24%)
Aug 24, 2015 2854 3015 2798 2937 0 -89.13(-2.95%)
Aug 21, 2015 3030 3090 3018 3026 0 -70.92(-2.29%)
Aug 20, 2015 3108 3138 3087 3097 0 -50.56(-1.61%)
Aug 19, 2015 3142 3174 3126 3148 0 -14.28(-0.45%)
Aug 18, 2015 3172 3189 3151 3162 0 +5.88(+0.19%)
Aug 17, 2015 3134 3164 3114 3156 0 +12.43(+0.40%)
Aug 14, 2015 3139 3174 3118 3144 0 +2.89(+0.09%)
Aug 13, 2015 3143 3175 3115 3141 0 -6.72(-0.21%)
Aug 12, 2015 3128 3162 3087 3147 0 +1.30(+0.04%)
Aug 11, 2015 3131 3165 3119 3146 0 -7.16(-0.23%)
Aug 10, 2015 3131 3178 3123 3153 0 +41.65(+1.34%)
Aug 07, 2015 3103 3121 3093 3112 0 +5.29(+0.17%)
Aug 06, 2015 3148 3155 3057 3106 0 -41.37(-1.31%)
Aug 05, 2015 3158 3176 3131 3148 0 +0.15(+0.00%)
Aug 04, 2015 3140 3176 3121 3148 0 +15.83(+0.51%)
Aug 03, 2015 3172 3176 3123 3132 0 -32.15(-1.02%)
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%)
May 01, 2015 3173 3226 3166 3216 0 +48.65(+1.54%)
Apr 30, 2015 3175 3211 3151 3167 0 -28.51(-0.89%)
Apr 29, 2015 3198 3219 3167 3196 0 -19.04(-0.59%)
Apr 28, 2015 3216 3232 3194 3215 0 -5.68(-0.18%)
Apr 27, 2015 3282 3294 3213 3220 0 -59.79(-1.82%)
Apr 24, 2015 3272 3294 3247 3280 0 -0.43(-0.01%)
Apr 23, 2015 3254 3298 3247 3280 0 +21.91(+0.67%)
Apr 22, 2015 3261 3270 3236 3259 0 -9.77(-0.30%)
Apr 21, 2015 3276 3297 3257 3268 0 +3.56(+0.11%)
Apr 20, 2015 3260 3278 3236 3265 0 +27.36(+0.85%)
Apr 17, 2015 3265 3269 3231 3237 0 -48.16(-1.47%)
Apr 16, 2015 3289 3321 3279 3286 0 -17.68(-0.54%)
Apr 15, 2015 3314 3340 3289 3303 0 -10.63(-0.32%)
Apr 14, 2015 3327 3337 3290 3314 0 -8.32(-0.25%)
Apr 13, 2015 3323 3346 3301 3322 0 -1.95(-0.06%)
Apr 10, 2015 3308 3337 3290 3324 0 +10.09(+0.30%)
Apr 09, 2015 3367 3412 3279 3314 0 -118.94(-3.46%)
Apr 08, 2015 3391 3453 3380 3433 0 +25.19(+0.74%)
Apr 07, 2015 3457 3466 3404 3408 0 -36.00(-1.05%)
Apr 06, 2015 3413 3470 3400 3444 0 +11.48(+0.33%)
Apr 02, 2015 3432 3432 3432 3432 0 +20.13(+0.59%)
Apr 01, 2015 3422 3442 3359 3412 0 -35.10(-1.02%)
Mar 31, 2015 3423 3487 3411 3447 0 +19.38(+0.57%)
Mar 30, 2015 3405 3449 3386 3428 0 +38.16(+1.13%)
Mar 27, 2015 3334 3400 3319 3390 0 +63.10(+1.90%)
Mar 26, 2015 3378 3380 3323 3327 0 -68.88(-2.03%)
Mar 25, 2015 3434 3456 3394 3396 0 -26.27(-0.77%)
Mar 24, 2015 3410 3463 3402 3422 0 +16.50(+0.48%)
Mar 23, 2015 3387 3430 3370 3405 0 +22.42(+0.66%)
Mar 20, 2015 3418 3435 3370 3383 0 -20.53(-0.60%)
Mar 19, 2015 3386 3425 3371 3403 0 -24.33(-0.71%)
Mar 18, 2015 3456 3477 3394 3428 0 -44.98(-1.30%)
Mar 17, 2015 3476 3513 3462 3473 0 -9.75(-0.28%)
Mar 16, 2015 3441 3497 3418 3482 0 +68.50(+2.01%)
Mar 13, 2015 3396 3439 3387 3414 0 +13.38(+0.39%)
Mar 12, 2015 3363 3412 3349 3401 0 +43.61(+1.30%)
Mar 11, 2015 3355 3378 3330 3357 0 +12.41(+0.37%)
Mar 10, 2015 3356 3385 3329 3345 0 -25.85(-0.77%)
Mar 09, 2015 3306 3376 3305 3370 0 +54.79(+1.65%)
Mar 06, 2015 3330 3342 3303 3316 0 -28.85(-0.86%)
Mar 05, 2015 3345 3377 3330 3344 0 +2.29(+0.07%)
Mar 04, 2015 3342 3372 3331 3342 0 -25.70(-0.76%)
Mar 03, 2015 3388 3391 3345 3368 0 -43.53(-1.28%)
Mar 02, 2015 3372 3426 3365 3411 0 +42.86(+1.27%)
Feb 27, 2015 3349 3386 3327 3369 0 +34.79(+1.04%)
Feb 26, 2015 3335 3337 3332 3334 0 -49.77(-1.47%)
Feb 25, 2015 3404 3418 3357 3384 0 -33.54(-0.98%)
Feb 24, 2015 3425 3455 3389 3417 0 -7.86(-0.23%)
Feb 23, 2015 3434 3452 3402 3425 0 -3.60(-0.11%)
Feb 20, 2015 3407 3441 3390 3429 0 +26.03(+0.77%)
Feb 19, 2015 3432 3439 3390 3402 0 -37.73(-1.10%)
Feb 18, 2015 3454 3478 3415 3440 0 -43.22(-1.24%)
Feb 17, 2015 3482 3498 3441 3483 0 -14.53(-0.42%)
Feb 13, 2015 3498 3498 3498 3498 0 -3.15(-0.09%)
Feb 12, 2015 3504 3515 3431 3501 0 +8.42(+0.24%)
Feb 11, 2015 3444 3520 3439 3493 0 -63.82(-1.79%)
Feb 10, 2015 3529 3567 3497 3557 0 +55.62(+1.59%)
Feb 09, 2015 3527 3547 3493 3501 0 -38.61(-1.09%)
Feb 06, 2015 3571 3592 3523 3540 0 -29.10(-0.82%)
Feb 05, 2015 3532 3590 3519 3569 0 +23.30(+0.66%)
Feb 04, 2015 3497 3566 3483 3545 0 +34.60(+0.99%)
Feb 03, 2015 3465 3515 3442 3511 0 +71.42(+2.08%)
Feb 02, 2015 3415 3448 3345 3439 0 +32.24(+0.95%)
Jan 30, 2015 3489 3499 3402 3407 0 -100.77(-2.87%)
Jan 29, 2015 3485 3522 3467 3508 0 +29.70(+0.85%)
Jan 28, 2015 3512 3541 3470 3478 0 -26.20(-0.75%)
Jan 27, 2015 3499 3530 3480 3504 0 -33.37(-0.94%)
Jan 26, 2015 3500 3559 3484 3538 0 +61.11(+1.76%)
Jan 23, 2015 3442 3492 3435 3477 0 +32.12(+0.93%)
Jan 22, 2015 3441 3467 3431 3444 0 +44.34(+1.30%)
Jan 21, 2015 3371 3407 3368 3400 0 +65.76(+1.97%)
Jan 20, 2015 3340 3353 3287 3334 0 -7.65(-0.23%)
Jan 16, 2015 3269 3348 3239 3342 0 +57.59(+1.75%)
Jan 15, 2015 3284 3284 3271 3284 0 -88.44(-2.62%)
Jan 14, 2015 3324 3387 3313 3373 0 +10.84(+0.32%)
Jan 13, 2015 3362 3362 3362 3362 0 +13.17(+0.39%)
Jan 12, 2015 3375 3394 3331 3349 0 -21.44(-0.64%)
Jan 09, 2015 3406 3446 3311 3370 0 -159.67(-4.52%)
Jan 08, 2015 3493 3542 3480 3530 0 +67.85(+1.96%)
Jan 07, 2015 3362 3468 3360 3462 0 +125.43(+3.76%)
Jan 06, 2015 3380 3394 3325 3337 0 -24.52(-0.73%)
Jan 05, 2015 3379 3396 3341 3361 0 -27.09(-0.80%)
Jan 02, 2015 3458 3460 3362 3388 0 -0.79(-0.02%)
Dec 31, 2014 3389 3389 3389 3389 0 -2.22(-0.07%)
Dec 30, 2014 3416 3433 3372 3391 0 -26.88(-0.79%)
Dec 29, 2014 3390 3439 3385 3418 0 +18.27(+0.54%)
Dec 26, 2014 3380 3415 3372 3400 0 +34.60(+1.03%)
Dec 24, 2014 3365 3365 3365 3365 0 -11.78(-0.35%)
Dec 23, 2014 3362 3392 3348 3377 0 +30.61(+0.91%)
Dec 22, 2014 3315 3359 3304 3346 0 +40.63(+1.23%)
Dec 19, 2014 3305 3336 3270 3306 0 +11.86(+0.36%)
Dec 18, 2014 3298 3321 3232 3294 0 +39.81(+1.22%)
Dec 17, 2014 3209 3268 3198 3254 0 +50.58(+1.58%)
Dec 16, 2014 3204 3238 3202 3204 0 -35.11(-1.08%)
Dec 15, 2014 3223 3256 3197 3239 0 +31.39(+0.98%)
Dec 12, 2014 3178 3241 3176 3207 0 +9.24(+0.29%)
Dec 11, 2014 3192 3246 3180 3198 0 +33.33(+1.05%)
Dec 10, 2014 3197 3231 3158 3165 0 -39.56(-1.23%)
Dec 09, 2014 3184 3219 3169 3204 0 -1.39(-0.04%)
Dec 08, 2014 3187 3232 3178 3206 0 -2.76(-0.09%)
Dec 05, 2014 3228 3238 3189 3208 0 -10.59(-0.33%)
Dec 04, 2014 3237 3250 3207 3219 0 -25.89(-0.80%)
Dec 03, 2014 3229 3266 3215 3245 0 +10.94(+0.34%)
Dec 02, 2014 3247 3267 3213 3234 0 -2.23(-0.07%)
Dec 01, 2014 3257 3270 3217 3236 0 -33.38(-1.02%)
Nov 28, 2014 3256 3295 3251 3270 0 +25.66(+0.79%)
Nov 26, 2014 3244 3244 3244 3244 0 -14.65(-0.45%)
Nov 25, 2014 3293 3305 3248 3259 0 -30.17(-0.92%)
Nov 24, 2014 3235 3298 3234 3289 0 +57.96(+1.79%)
Nov 21, 2014 3306 3311 3224 3231 0 -33.45(-1.02%)
Nov 20, 2014 3195 3308 3182 3264 0 +127.71(+4.07%)
Nov 19, 2014 3130 3152 3106 3137 0 +10.17(+0.33%)
Nov 18, 2014 3134 3148 3107 3126 0 -12.29(-0.39%)
Nov 17, 2014 3156 3170 3121 3139 0 -13.77(-0.44%)
Nov 14, 2014 3132 3166 3121 3152 0 +31.29(+1.00%)
Nov 13, 2014 3129 3153 3096 3121 0 -8.67(-0.28%)
Nov 12, 2014 3065 3140 3052 3130 0 +53.76(+1.75%)
Nov 11, 2014 3055 3094 3047 3076 0 +18.65(+0.61%)
Nov 10, 2014 3050 3069 3032 3057 0 +6.72(+0.22%)
Nov 07, 2014 3053 3060 3026 3051 0 -0.22(-0.01%)
Nov 06, 2014 2992 3057 2982 3051 0 +67.22(+2.25%)
Nov 05, 2014 2979 2997 2966 2984 0 +19.86(+0.67%)
Nov 04, 2014 2962 2978 2943 2964 0 -4.51(-0.15%)
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.