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 (%)
Aug 31, 2009 1370 1379 1351 1361 0 -20.03(-1.45%)
Aug 28, 2009 1385 1399 1367 1381 0 +12.50(+0.91%)
Aug 27, 2009 1381 1394 1347 1369 0 +1.33(+0.10%)
Aug 26, 2009 1354 1401 1340 1367 0 +43.74(+3.30%)
Aug 25, 2009 1274 1327 1271 1323 0 +56.51(+4.46%)
Aug 24, 2009 1286 1296 1260 1267 0 -18.26(-1.42%)
Aug 21, 2009 1266 1295 1249 1285 0 +30.12(+2.40%)
Aug 20, 2009 1237 1262 1234 1255 0 +9.14(+0.73%)
Aug 19, 2009 1223 1250 1211 1246 0 +13.03(+1.06%)
Aug 18, 2009 1217 1237 1200 1233 0 +20.57(+1.70%)
Aug 17, 2009 1227 1230 1200 1212 0 -43.09(-3.43%)
Aug 14, 2009 1297 1300 1244 1255 0 -45.69(-3.51%)
Aug 13, 2009 1313 1317 1280 1301 0 -6.81(-0.52%)
Aug 12, 2009 1289 1323 1282 1308 0 +20.79(+1.62%)
Aug 11, 2009 1304 1315 1275 1287 0 -20.69(-1.58%)
Aug 10, 2009 1320 1335 1292 1308 0 -28.90(-2.16%)
Aug 07, 2009 1291 1342 1288 1337 0 +60.80(+4.77%)
Aug 06, 2009 1269 1303 1252 1276 0 +6.18(+0.49%)
Aug 05, 2009 1286 1296 1251 1270 0 -14.99(-1.17%)
Aug 04, 2009 1267 1294 1259 1285 0 +8.08(+0.63%)
Aug 03, 2009 1251 1280 1232 1277 0 +31.19(+2.50%)
Jul 31, 2009 1268 1277 1240 1245 0 -22.48(-1.77%)
Jul 30, 2009 1260 1290 1249 1268 0 +23.24(+1.87%)
Jul 29, 2009 1234 1257 1216 1245 0 +4.92(+0.40%)
Jul 28, 2009 1239 1256 1218 1240 0 -9.23(-0.74%)
Jul 27, 2009 1241 1257 1221 1249 0 +0.50(+0.04%)
Jul 24, 2009 1253 1267 1232 1249 0 -15.83(-1.25%)
Jul 23, 2009 1218 1284 1206 1264 0 +46.36(+3.81%)
Jul 22, 2009 1188 1223 1185 1218 0 +19.84(+1.66%)
Jul 21, 2009 1199 1210 1182 1198 0 +93.40(+8.45%)
Jun 26, 2009 1104 1122 1091 1105 0 -0.22(-0.02%)
Jun 25, 2009 1114 1120 1068 1105 0 +84.42(+8.27%)
Jun 24, 2009 1000 1029 987.93 1021 0 +25.04(+2.52%)
Jun 23, 2009 1018 1033 988.92 995.53 0 -20.74(-2.04%)
Jun 22, 2009 1013 1039 1005 1016 0 -5.29(-0.52%)
Jun 19, 2009 1018 1037 1004 1022 0 +17.27(+1.72%)
Jun 18, 2009 1021 1030 997.21 1004 0 -7.94(-0.78%)
Jun 17, 2009 991.67 1037 980.82 1012 0 +24.12(+2.44%)
Jun 16, 2009 1025 1038 980.90 988.11 0 -33.43(-3.27%)
Jun 15, 2009 1017 1031 997.15 1022 0 -10.70(-1.04%)
Jun 12, 2009 1013 1037 992.48 1032 0 +10.01(+0.98%)
Jun 11, 2009 1072 1080 1018 1022 0 -46.66(-4.37%)
Jun 10, 2009 1086 1100 1051 1069 0 -16.42(-1.51%)
Jun 09, 2009 1070 1094 1060 1085 0 +21.32(+2.00%)
Jun 08, 2009 1055 1081 1034 1064 0 +2.58(+0.24%)
Jun 05, 2009 1085 1091 1041 1061 0 -13.14(-1.22%)
Jun 04, 2009 1098 1103 1053 1075 0 -21.70(-1.98%)
Jun 03, 2009 1116 1122 1083 1096 0 -28.49(-2.53%)
Jun 02, 2009 1092 1132 1083 1125 0 +29.11(+2.66%)
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.