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, 2012 2459 2466 2394 2408 0 -57.16(-2.32%)
Jul 30, 2012 2488 2498 2452 2465 0 -23.62(-0.95%)
Jul 27, 2012 2430 2500 2415 2488 0 +79.78(+3.31%)
Jul 26, 2012 2404 2422 2370 2409 0 +46.95(+1.99%)
Jul 25, 2012 2383 2398 2349 2362 0 -19.96(-0.84%)
Jul 24, 2012 2427 2432 2363 2382 0 -46.11(-1.90%)
Jul 23, 2012 2381 2439 2360 2428 0 +6.87(+0.28%)
Jul 20, 2012 2458 2466 2417 2421 0 -44.06(-1.79%)
Jul 19, 2012 2450 2486 2432 2465 0 +15.75(+0.64%)
Jul 18, 2012 2409 2477 2407 2449 0 +27.29(+1.13%)
Jul 17, 2012 2404 2433 2372 2422 0 +29.51(+1.23%)
Jul 16, 2012 2399 2430 2381 2392 0 -12.62(-0.52%)
Jul 14, 2012 2382 2432 2379 2405 0 +0.00(+0.00%)
Jul 13, 2012 2382 2432 2379 2405 0 +26.93(+1.13%)
Jul 12, 2012 2364 2400 2346 2378 0 -7.31(-0.31%)
Jul 11, 2012 2416 2422 2363 2385 0 -35.95(-1.48%)
Jul 10, 2012 2440 2464 2410 2421 0 -0.67(-0.03%)
Jul 09, 2012 2447 2460 2405 2422 0 -29.67(-1.21%)
Jul 06, 2012 2463 2489 2429 2452 0 -31.02(-1.25%)
Jul 05, 2012 2473 2523 2464 2483 0 +0.60(+0.02%)
Jul 03, 2012 2449 2488 2439 2482 0 +39.65(+1.62%)
Jul 02, 2012 2447 2460 2410 2442 0 +6.57(+0.27%)
Jun 30, 2012 2401 2442 2387 2436 0 -0.52(-0.02%)
Jun 29, 2012 2401 2442 2387 2436 0 +90.41(+3.85%)
Jun 28, 2012 2344 2359 2308 2346 0 -6.26(-0.27%)
Jun 27, 2012 2360 2386 2339 2352 0 -0.72(-0.03%)
Jun 26, 2012 2347 2370 2309 2353 0 +17.87(+0.77%)
Jun 25, 2012 2383 2402 2329 2335 0 -71.24(-2.96%)
Jun 22, 2012 2407 2424 2366 2406 0 +4.80(+0.20%)
Jun 21, 2012 2522 2538 2380 2402 0 -375.52(-13.52%)
Jun 20, 2012 2824 2832 2753 2777 0 -40.30(-1.43%)
Jun 19, 2012 2791 2853 2771 2817 0 +39.22(+1.41%)
Jun 18, 2012 2725 2784 2701 2778 0 +46.80(+1.71%)
Jun 15, 2012 2707 2767 2700 2731 0 +29.84(+1.10%)
Jun 14, 2012 2630 2727 2609 2701 0 +44.13(+1.66%)
Jun 13, 2012 2694 2728 2650 2657 0 -42.92(-1.59%)
Jun 12, 2012 2652 2708 2623 2700 0 +58.02(+2.20%)
Jun 11, 2012 2705 2721 2636 2642 0 -43.66(-1.63%)
Jun 08, 2012 2666 2702 2659 2686 0 +6.50(+0.24%)
Jun 07, 2012 2736 2748 2676 2679 0 -28.73(-1.06%)
Jun 06, 2012 2694 2731 2685 2708 0 +36.78(+1.38%)
Jun 05, 2012 2660 2684 2630 2671 0 +3.28(+0.12%)
Jun 04, 2012 2671 2698 2630 2668 0 +4.74(+0.18%)
Jun 02, 2012 2692 2729 2651 2663 0 +0.00(+0.00%)
Jun 01, 2012 2692 2729 2651 2663 0 -66.43(-2.43%)
May 31, 2012 2779 2784 2706 2730 0 -46.44(-1.67%)
May 30, 2012 2803 2806 2759 2776 0 -41.05(-1.46%)
May 29, 2012 2794 2846 2777 2817 0 +60.37(+2.19%)
May 25, 2012 2758 2779 2744 2757 0 +1.89(+0.07%)
May 24, 2012 2716 2759 2709 2755 0 +54.78(+2.03%)
May 23, 2012 2678 2717 2659 2700 0 +4.31(+0.16%)
May 22, 2012 2684 2731 2656 2696 0 +41.25(+1.55%)
May 21, 2012 2619 2664 2583 2655 0 +38.88(+1.49%)
May 18, 2012 2639 2662 2588 2616 0 -19.66(-0.75%)
May 17, 2012 2747 2750 2632 2635 0 -108.88(-3.97%)
May 16, 2012 2754 2785 2723 2744 0 +2.71(+0.10%)
May 15, 2012 2725 2784 2714 2742 0 +12.03(+0.44%)
May 14, 2012 2719 2757 2705 2730 0 -17.95(-0.65%)
May 11, 2012 2704 2786 2681 2748 0 +74.95(+2.80%)
May 10, 2012 2664 2701 2650 2673 0 +28.74(+1.09%)
May 09, 2012 2602 2697 2592 2644 0 -3.94(-0.15%)
May 08, 2012 2645 2662 2590 2648 0 -6.39(-0.24%)
May 07, 2012 2646 2697 2627 2654 0 -9.54(-0.36%)
May 04, 2012 2729 2735 2657 2664 0 -75.35(-2.75%)
May 03, 2012 2753 2785 2722 2739 0 -57.75(-2.06%)
May 02, 2012 2723 2807 2717 2797 0 +60.27(+2.20%)
May 01, 2012 2747 2776 2723 2737 0 -6.29(-0.23%)
Apr 30, 2012 2781 2788 2732 2743 0 -44.02(-1.58%)
Apr 27, 2012 2724 2804 2722 2787 0 +62.60(+2.30%)
Apr 26, 2012 2695 2736 2685 2724 0 +25.90(+0.96%)
Apr 25, 2012 2659 2707 2656 2698 0 +55.36(+2.09%)
Apr 24, 2012 2673 2683 2623 2643 0 -27.24(-1.02%)
Apr 23, 2012 2674 2688 2641 2670 0 -24.83(-0.92%)
Apr 20, 2012 2688 2713 2677 2695 0 +17.34(+0.65%)
Apr 19, 2012 2717 2736 2663 2678 0 -40.93(-1.51%)
Apr 18, 2012 2715 2743 2694 2719 0 -5.54(-0.20%)
Apr 17, 2012 2717 2741 2703 2724 0 +21.28(+0.79%)
Apr 16, 2012 2719 2730 2677 2703 0 +0.32(+0.01%)
Apr 13, 2012 2722 2741 2697 2703 0 -31.08(-1.14%)
Apr 12, 2012 2703 2743 2690 2734 0 +12.60(+0.46%)
Apr 11, 2012 2702 2744 2698 2721 0 +35.79(+1.33%)
Apr 10, 2012 2754 2761 2673 2685 0 -74.88(-2.71%)
Apr 09, 2012 2746 2802 2736 2760 0 -33.40(-1.20%)
Apr 05, 2012 2708 2831 2701 2794 0 +168.00(+6.40%)
Apr 04, 2012 2636 2661 2608 2626 0 -26.41(-1.00%)
Apr 03, 2012 2640 2687 2631 2652 0 +5.10(+0.19%)
Apr 02, 2012 2622 2657 2606 2647 0 +38.24(+1.47%)
Mar 30, 2012 2656 2658 2606 2609 0 -31.88(-1.21%)
Mar 29, 2012 2643 2649 2597 2640 0 -15.43(-0.58%)
Mar 28, 2012 2674 2683 2631 2656 0 -22.99(-0.86%)
Mar 27, 2012 2685 2713 2671 2679 0 +2.69(+0.10%)
Mar 26, 2012 2654 2680 2646 2676 0 +39.36(+1.49%)
Mar 23, 2012 2617 2644 2580 2637 0 +10.73(+0.41%)
Mar 22, 2012 2639 2662 2615 2626 0 -24.05(-0.91%)
Mar 21, 2012 2617 2662 2599 2650 0 +28.25(+1.08%)
Mar 20, 2012 2601 2631 2589 2622 0 +4.80(+0.18%)
Mar 19, 2012 2576 2631 2550 2617 0 +10.25(+0.39%)
Mar 16, 2012 2596 2624 2582 2607 0 +6.66(+0.26%)
Mar 15, 2012 2597 2612 2566 2600 0 +5.11(+0.20%)
Mar 14, 2012 2511 2605 2502 2595 0 +93.32(+3.73%)
Mar 13, 2012 2494 2507 2461 2502 0 +21.27(+0.86%)
Mar 12, 2012 2491 2500 2469 2481 0 -14.84(-0.59%)
Mar 09, 2012 2485 2512 2465 2495 0 +8.25(+0.33%)
Mar 08, 2012 2474 2518 2453 2487 0 +4.49(+0.18%)
Mar 07, 2012 2472 2498 2458 2483 0 +12.36(+0.50%)
Mar 06, 2012 2453 2484 2437 2470 0 -16.66(-0.67%)
Mar 05, 2012 2474 2508 2451 2487 0 +21.74(+0.88%)
Mar 02, 2012 2461 2482 2445 2465 0 +8.33(+0.34%)
Mar 01, 2012 2443 2472 2434 2457 0 +18.82(+0.77%)
Feb 29, 2012 2456 2467 2428 2438 0 -19.10(-0.78%)
Feb 28, 2012 2462 2470 2433 2457 0 -2.82(-0.11%)
Feb 27, 2012 2433 2472 2413 2460 0 +7.58(+0.31%)
Feb 24, 2012 2459 2475 2432 2452 0 +1.30(+0.05%)
Feb 23, 2012 2416 2467 2414 2451 0 +37.26(+1.54%)
Feb 22, 2012 2406 2434 2397 2414 0 +9.04(+0.38%)
Feb 21, 2012 2427 2460 2393 2405 0 -14.37(-0.59%)
Feb 20, 2012 2375 2429 2374 2419 0 +0.30(+0.01%)
Feb 17, 2012 2374 2429 2374 2419 0 +48.00(+2.02%)
Feb 16, 2012 2360 2386 2344 2371 0 +12.43(+0.53%)
Feb 15, 2012 2431 2440 2352 2358 0 -66.73(-2.75%)
Feb 14, 2012 2379 2432 2369 2425 0 +19.11(+0.79%)
Feb 13, 2012 2416 2427 2391 2406 0 +13.95(+0.58%)
Feb 10, 2012 2391 2409 2351 2392 0 -38.75(-1.59%)
Feb 09, 2012 2455 2464 2417 2431 0 -26.70(-1.09%)
Feb 08, 2012 2458 2487 2449 2458 0 -2.08(-0.08%)
Feb 07, 2012 2459 2474 2448 2460 0 -16.00(-0.65%)
Feb 06, 2012 2505 2517 2467 2476 0 -39.76(-1.58%)
Feb 03, 2012 2488 2525 2479 2515 0 +52.42(+2.13%)
Feb 02, 2012 2456 2487 2448 2463 0 +13.35(+0.54%)
Feb 01, 2012 2432 2470 2429 2450 0 +37.23(+1.54%)
Jan 31, 2012 2444 2449 2389 2412 0 -17.42(-0.72%)
Jan 30, 2012 2443 2456 2385 2430 0 -30.06(-1.22%)
Jan 27, 2012 2422 2470 2419 2460 0 +20.46(+0.84%)
Jan 26, 2012 2477 2484 2418 2439 0 -22.52(-0.91%)
Jan 25, 2012 2451 2472 2416 2462 0 +4.00(+0.16%)
Jan 24, 2012 2418 2464 2412 2458 0 +34.90(+1.44%)
Jan 23, 2012 2420 2440 2391 2423 0 +5.35(+0.22%)
Jan 20, 2012 2468 2484 2407 2418 0 -50.99(-2.07%)
Jan 19, 2012 2435 2478 2419 2469 0 +44.52(+1.84%)
Jan 18, 2012 2350 2434 2343 2424 0 +77.33(+3.30%)
Jan 17, 2012 2353 2372 2334 2347 0 +14.61(+0.63%)
Jan 13, 2012 2345 2365 2322 2332 0 -28.48(-1.21%)
Jan 12, 2012 2371 2381 2314 2361 0 -85.74(-3.50%)
Jan 11, 2012 2439 2464 2430 2446 0 +6.52(+0.27%)
Jan 10, 2012 2423 2444 2405 2440 0 +37.18(+1.55%)
Jan 09, 2012 2402 2422 2367 2403 0 +4.63(+0.19%)
Jan 06, 2012 2401 2422 2377 2398 0 +4.36(+0.18%)
Jan 05, 2012 2369 2410 2349 2394 0 +18.78(+0.79%)
Jan 04, 2012 2328 2401 2326 2375 0 +37.05(+1.58%)
Dec 30, 2011 2360 2369 2336 2338 0 -20.02(-0.85%)
Dec 29, 2011 2322 2359 2315 2358 0 +39.68(+1.71%)
Dec 28, 2011 2323 2337 2304 2318 0 -2.51(-0.11%)
Dec 27, 2011 2314 2330 2295 2321 0 +7.18(+0.31%)
Dec 23, 2011 2321 2328 2291 2314 0 -118.81(-4.88%)
Dec 21, 2011 2445 2463 2385 2432 0 -3.05(-0.13%)
Dec 20, 2011 2412 2460 2410 2435 0 +48.71(+2.04%)
Dec 19, 2011 2418 2446 2380 2387 0 -29.56(-1.22%)
Dec 16, 2011 2411 2452 2389 2416 0 +24.15(+1.01%)
Dec 15, 2011 2403 2426 2363 2392 0 +5.31(+0.22%)
Dec 14, 2011 2404 2412 2364 2387 0 -23.65(-0.98%)
Dec 13, 2011 2486 2490 2394 2410 0 -60.00(-2.43%)
Dec 12, 2011 2480 2484 2441 2470 0 -26.03(-1.04%)
Dec 09, 2011 2452 2504 2442 2496 0 +59.89(+2.46%)
Dec 08, 2011 2455 2476 2430 2437 0 -40.57(-1.64%)
Dec 07, 2011 2434 2489 2426 2477 0 +31.82(+1.30%)
Dec 06, 2011 2467 2475 2434 2445 0 -17.28(-0.70%)
Dec 05, 2011 2449 2473 2432 2463 0 +47.93(+1.98%)
Dec 02, 2011 2415 2444 2404 2415 0 +24.00(+1.00%)
Dec 01, 2011 2386 2424 2372 2391 0 -5.74(-0.24%)
Nov 30, 2011 2411 2428 2363 2396 0 +51.85(+2.21%)
Nov 29, 2011 2336 2363 2317 2345 0 +14.21(+0.61%)
Nov 28, 2011 2324 2375 2314 2330 0 +65.32(+2.88%)
Nov 25, 2011 2272 2300 2264 2265 0 -11.70(-0.51%)
Nov 23, 2011 2284 2317 2267 2277 0 -29.39(-1.27%)
Nov 22, 2011 2331 2353 2303 2306 0 -27.71(-1.19%)
Nov 21, 2011 2325 2353 2297 2334 0 -25.92(-1.10%)
Nov 18, 2011 2372 2382 2337 2360 0 -10.32(-0.44%)
Nov 17, 2011 2396 2439 2348 2370 0 -22.90(-0.96%)
Nov 16, 2011 2418 2441 2383 2393 0 -41.95(-1.72%)
Nov 15, 2011 2413 2455 2400 2435 0 +13.21(+0.55%)
Nov 14, 2011 2426 2453 2402 2422 0 -14.13(-0.58%)
Nov 11, 2011 2379 2450 2373 2436 0 +81.77(+3.47%)
Nov 10, 2011 2433 2438 2331 2354 0 -45.15(-1.88%)
Nov 09, 2011 2434 2459 2384 2399 0 -78.79(-3.18%)
Nov 08, 2011 2466 2493 2420 2478 0 +24.89(+1.01%)
Nov 07, 2011 2437 2464 2405 2453 0 +20.30(+0.83%)
Nov 04, 2011 2410 2437 2390 2433 0 +4.93(+0.20%)
Nov 03, 2011 2432 2442 2378 2428 0 +15.97(+0.66%)
Nov 02, 2011 2428 2439 2386 2412 0 +14.59(+0.61%)
Nov 01, 2011 2354 2433 2338 2397 0 -16.42(-0.68%)
Oct 31, 2011 2373 2454 2369 2414 0 +15.07(+0.63%)
Oct 28, 2011 2450 2470 2372 2399 0 -62.05(-2.52%)
Oct 27, 2011 2443 2486 2417 2461 0 +74.72(+3.13%)
Oct 26, 2011 2401 2412 2332 2386 0 +10.53(+0.44%)
Oct 25, 2011 2413 2423 2371 2376 0 -53.49(-2.20%)
Oct 24, 2011 2406 2457 2389 2429 0 +27.73(+1.15%)
Oct 21, 2011 2358 2410 2345 2401 0 +79.45(+3.42%)
Oct 20, 2011 2323 2351 2282 2322 0 -0.46(-0.02%)
Oct 19, 2011 2356 2383 2315 2322 0 -35.40(-1.50%)
Oct 18, 2011 2326 2377 2289 2358 0 +37.97(+1.64%)
Oct 17, 2011 2360 2382 2317 2320 0 -48.76(-2.06%)
Oct 14, 2011 2345 2372 2319 2368 0 +58.66(+2.54%)
Oct 13, 2011 2280 2331 2264 2310 0 +30.06(+1.32%)
Oct 12, 2011 2276 2313 2257 2280 0 +27.85(+1.24%)
Oct 11, 2011 2225 2262 2207 2252 0 +10.61(+0.47%)
Oct 10, 2011 2203 2250 2195 2241 0 +70.83(+3.26%)
Oct 07, 2011 2187 2208 2156 2170 0 -14.19(-0.65%)
Oct 06, 2011 2146 2187 2110 2185 0 +69.79(+3.30%)
Oct 05, 2011 2117 2129 2072 2115 0 +3.82(+0.18%)
Oct 04, 2011 2036 2114 2004 2111 0 +34.16(+1.64%)
Oct 03, 2011 2145 2178 2059 2077 0 -86.74(-4.01%)
Sep 30, 2011 2219 2235 2162 2164 0 -88.36(-3.92%)
Sep 29, 2011 2273 2290 2181 2252 0 +17.44(+0.78%)
Sep 28, 2011 2277 2293 2230 2235 0 -38.25(-1.68%)
Sep 27, 2011 2287 2304 2258 2273 0 +24.65(+1.10%)
Sep 26, 2011 2199 2249 2178 2248 0 +73.16(+3.36%)
Sep 23, 2011 2166 2203 2145 2175 0 -10.86(-0.50%)
Sep 22, 2011 2150 2242 2136 2186 0 -5.28(-0.24%)
Sep 21, 2011 2259 2275 2190 2191 0 -64.53(-2.86%)
Sep 20, 2011 2305 2316 2253 2256 0 -41.56(-1.81%)
Sep 19, 2011 2283 2319 2263 2297 0 +0.50(+0.02%)
Sep 16, 2011 2288 2333 2275 2297 0 +16.01(+0.70%)
Sep 15, 2011 2305 2309 2246 2281 0 +1.10(+0.05%)
Sep 14, 2011 2274 2306 2219 2280 0 +14.22(+0.63%)
Sep 13, 2011 2218 2280 2197 2265 0 +55.82(+2.53%)
Sep 12, 2011 2115 2212 2114 2210 0 +59.75(+2.78%)
Sep 09, 2011 2165 2193 2129 2150 0 -42.92(-1.96%)
Sep 08, 2011 2213 2228 2180 2193 0 -32.67(-1.47%)
Sep 07, 2011 2202 2237 2192 2225 0 +66.37(+3.07%)
Sep 06, 2011 2099 2168 2091 2159 0 -1.49(-0.07%)
Sep 02, 2011 2155 2193 2138 2161 0 -37.72(-1.72%)
Sep 01, 2011 2210 2256 2184 2198 0 +3.16(+0.14%)
Aug 31, 2011 2220 2237 2172 2195 0 -19.52(-0.88%)
Aug 30, 2011 2198 2245 2184 2215 0 +3.88(+0.18%)
Aug 29, 2011 2153 2212 2148 2211 0 +80.58(+3.78%)
Aug 26, 2011 2041 2144 2029 2130 0 +76.92(+3.75%)
Aug 25, 2011 2083 2112 2044 2053 0 -13.62(-0.66%)
Aug 24, 2011 2036 2097 2018 2067 0 +30.67(+1.51%)
Aug 23, 2011 1989 2043 1952 2036 0 +50.03(+2.52%)
Aug 22, 2011 1988 2003 1951 1986 0 +44.06(+2.27%)
Aug 19, 2011 1918 2002 1915 1942 0 -7.08(-0.36%)
Aug 18, 2011 1981 1991 1927 1949 0 -91.13(-4.47%)
Aug 17, 2011 2078 2098 2019 2040 0 -33.59(-1.62%)
Aug 16, 2011 2081 2098 2053 2074 0 -27.13(-1.29%)
Aug 15, 2011 2109 2130 2061 2101 0 -5.16(-0.24%)
Aug 12, 2011 2086 2114 2044 2106 0 +44.32(+2.15%)
Aug 11, 2011 1962 2089 1951 2062 0 +116.18(+5.97%)
Aug 10, 2011 1991 2011 1933 1946 0 -93.56(-4.59%)
Aug 09, 2011 2000 2044 1909 2039 0 +114.63(+5.96%)
Aug 08, 2011 2001 2036 1888 1925 0 -143.55(-6.94%)
Aug 05, 2011 2095 2106 1989 2068 0 -0.25(-0.01%)
Aug 04, 2011 2111 2138 2065 2068 0 -72.82(-3.40%)
Aug 03, 2011 2147 2166 2090 2141 0 -2.26(-0.11%)
Aug 02, 2011 2229 2253 2142 2143 0 -102.61(-4.57%)
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.