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 (%)
Dec 31, 2019 1599 1620 1591 1608 0 +2.16(+0.13%)
Dec 30, 2019 1592 1621 1581 1606 0 +11.26(+0.71%)
Dec 27, 2019 1616 1623 1589 1594 0 -21.02(-1.30%)
Dec 26, 2019 1613 1624 1595 1615 0 +8.06(+0.50%)
Dec 24, 2019 1618 1634 1584 1607 0 +4.50(+0.28%)
Dec 23, 2019 1597 1612 1583 1603 0 +7.78(+0.49%)
Dec 20, 2019 1611 1626 1580 1595 0 -8.66(-0.54%)
Dec 19, 2019 1611 1625 1590 1604 0 -11.78(-0.73%)
Dec 18, 2019 1585 1623 1570 1615 0 +39.07(+2.48%)
Dec 17, 2019 1530 1596 1513 1576 0 +51.71(+3.39%)
Dec 16, 2019 1518 1553 1503 1525 0 +10.59(+0.70%)
Dec 13, 2019 1544 1552 1490 1514 0 -29.17(-1.89%)
Dec 12, 2019 1523 1558 1509 1543 0 +12.87(+0.84%)
Dec 11, 2019 1521 1543 1509 1530 0 +5.64(+0.37%)
Dec 10, 2019 1531 1543 1507 1525 0 -1.54(-0.10%)
Dec 09, 2019 1512 1559 1505 1526 0 +10.90(+0.72%)
Dec 06, 2019 1501 1535 1491 1515 0 +35.97(+2.43%)
Dec 05, 2019 1503 1530 1474 1479 0 -17.51(-1.17%)
Dec 04, 2019 1472 1517 1469 1497 0 +33.11(+2.26%)
Dec 03, 2019 1452 1476 1433 1464 0 -16.23(-1.10%)
Dec 02, 2019 1514 1529 1474 1480 0 -27.99(-1.86%)
Nov 29, 2019 1536 1558 1501 1508 0 -31.33(-2.04%)
Nov 27, 2019 1554 1570 1522 1539 0 -2.37(-0.15%)
Nov 26, 2019 1482 1549 1470 1542 0 +72.42(+4.93%)
Nov 25, 2019 1418 1477 1412 1469 0 +57.34(+4.06%)
Nov 22, 2019 1394 1418 1371 1412 0 -10.79(-0.76%)
Nov 21, 2019 1430 1451 1415 1423 0 -5.79(-0.41%)
Nov 20, 2019 1452 1465 1410 1429 0 -27.15(-1.87%)
Nov 19, 2019 1517 1519 1448 1456 0 -73.11(-4.78%)
Nov 18, 2019 1540 1557 1508 1529 0 -5.57(-0.36%)
Nov 15, 2019 1537 1561 1510 1534 0 +9.99(+0.66%)
Nov 14, 2019 1471 1550 1465 1524 0 +47.58(+3.22%)
Nov 13, 2019 1457 1488 1450 1477 0 +9.93(+0.68%)
Nov 12, 2019 1486 1495 1455 1467 0 -17.87(-1.20%)
Nov 11, 2019 1456 1495 1437 1485 0 +23.15(+1.58%)
Nov 08, 2019 1464 1476 1429 1462 0 -10.99(-0.75%)
Nov 07, 2019 1479 1508 1453 1473 0 +5.77(+0.39%)
Nov 06, 2019 1460 1475 1440 1467 0 +8.64(+0.59%)
Nov 05, 2019 1451 1489 1433 1458 0 +18.94(+1.32%)
Nov 04, 2019 1430 1451 1411 1439 0 +31.21(+2.22%)
Nov 01, 2019 1415 1449 1394 1408 0 +1.50(+0.11%)
Oct 31, 2019 1423 1432 1385 1406 0 -34.34(-2.38%)
Oct 30, 2019 1466 1473 1427 1441 0 -31.54(-2.14%)
Oct 29, 2019 1469 1493 1447 1472 0 -0.67(-0.05%)
Oct 28, 2019 1487 1507 1461 1473 0 -4.52(-0.31%)
Oct 25, 2019 1449 1502 1439 1478 0 +19.80(+1.36%)
Oct 24, 2019 1473 1485 1438 1458 0 -24.06(-1.62%)
Oct 23, 2019 1497 1515 1461 1482 0 -16.71(-1.12%)
Oct 22, 2019 1476 1511 1459 1499 0 +25.42(+1.73%)
Oct 21, 2019 1457 1497 1450 1473 0 +25.02(+1.73%)
Oct 18, 2019 1457 1467 1430 1448 0 -19.50(-1.33%)
Oct 17, 2019 1467 1488 1449 1468 0 +9.91(+0.68%)
Oct 16, 2019 1448 1488 1438 1458 0 +7.62(+0.53%)
Oct 15, 2019 1444 1474 1414 1450 0 +19.68(+1.38%)
Oct 14, 2019 1459 1460 1411 1430 0 -30.26(-2.07%)
Oct 11, 2019 1413 1481 1403 1461 0 +72.59(+5.23%)
Oct 10, 2019 1380 1414 1364 1388 0 +65.61(+4.96%)
Oct 09, 2019 1310 1331 1291 1322 0 +24.38(+1.88%)
Oct 08, 2019 1305 1326 1288 1298 0 -26.37(-1.99%)
Oct 07, 2019 1324 1350 1306 1324 0 -5.49(-0.41%)
Oct 04, 2019 1346 1356 1305 1330 0 -13.36(-0.99%)
Oct 03, 2019 1328 1374 1305 1343 0 +4.24(+0.32%)
Oct 02, 2019 1363 1380 1306 1339 0 -36.59(-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.