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 (%)
Jun 30, 2016 2009 2019 1965 2012 0 +5.61(+0.28%)
Jun 29, 2016 1990 2030 1980 2007 0 +25.73(+1.30%)
Jun 28, 2016 1966 1997 1950 1981 0 +39.44(+2.03%)
Jun 27, 2016 2006 2007 1910 1942 0 -85.32(-4.21%)
Jun 24, 2016 2001 2049 1994 2027 0 -43.14(-2.08%)
Jun 23, 2016 1991 2098 1986 2070 0 +31.23(+1.53%)
Jun 22, 2016 2032 2075 2019 2039 0 +16.36(+0.81%)
Jun 21, 2016 2053 2063 2006 2023 0 -30.32(-1.48%)
Jun 20, 2016 2062 2095 2046 2053 0 +11.17(+0.55%)
Jun 17, 2016 1992 2057 1978 2042 0 +51.27(+2.58%)
Jun 16, 2016 1992 2003 1950 1990 0 -13.41(-0.67%)
Jun 15, 2016 1994 2065 1993 2004 0 +13.35(+0.67%)
Jun 14, 2016 1983 2004 1951 1991 0 -0.80(-0.04%)
Jun 13, 2016 2012 2024 1976 1991 0 -17.67(-0.88%)
Jun 10, 2016 2018 2024 1983 2009 0 -29.02(-1.42%)
Jun 09, 2016 2098 2101 2028 2038 0 -89.26(-4.20%)
Jun 08, 2016 2122 2141 2106 2127 0 +10.54(+0.50%)
Jun 07, 2016 2108 2129 2090 2117 0 +13.53(+0.64%)
Jun 06, 2016 2070 2107 2046 2103 0 +37.49(+1.81%)
Jun 03, 2016 2083 2088 2036 2066 0 -26.30(-1.26%)
Jun 02, 2016 2053 2095 2051 2092 0 +26.65(+1.29%)
Jun 01, 2016 2073 2078 2040 2065 0 -5.29(-0.26%)
May 31, 2016 2082 2100 2059 2071 0 -7.34(-0.35%)
May 27, 2016 2078 2078 2078 2078 0 +44.73(+2.20%)
May 26, 2016 2089 2096 2014 2033 0 -21.41(-1.04%)
May 25, 2016 2016 2066 1993 2055 0 +59.66(+2.99%)
May 24, 2016 1970 2014 1952 1995 0 +27.25(+1.38%)
May 23, 2016 1975 2008 1959 1968 0 -8.34(-0.42%)
May 20, 2016 1944 1981 1941 1976 0 +29.17(+1.50%)
May 19, 2016 1931 1973 1919 1947 0 +19.24(+1.00%)
May 18, 2016 1968 1988 1918 1928 0 -56.89(-2.87%)
May 17, 2016 1990 2021 1957 1985 0 -5.04(-0.25%)
May 16, 2016 1988 2018 1968 1990 0 -4.66(-0.23%)
May 13, 2016 2033 2043 1973 1994 0 -53.16(-2.60%)
May 12, 2016 2069 2079 2027 2047 0 -18.43(-0.89%)
May 11, 2016 2151 2154 2061 2066 0 -107.63(-4.95%)
May 10, 2016 2158 2183 2142 2173 0 +17.68(+0.82%)
May 09, 2016 2151 2177 2143 2156 0 +3.45(+0.16%)
May 06, 2016 2151 2178 2123 2152 0 -9.45(-0.44%)
May 05, 2016 2190 2199 2156 2162 0 -23.74(-1.09%)
May 04, 2016 2179 2213 2170 2186 0 -9.36(-0.43%)
May 03, 2016 2213 2219 2166 2195 0 -35.61(-1.60%)
May 02, 2016 2273 2279 2219 2231 0 -5.93(-0.27%)
Apr 29, 2016 2259 2263 2206 2236 0 -27.34(-1.21%)
Apr 28, 2016 2346 2348 2258 2264 0 -91.31(-3.88%)
Apr 27, 2016 2314 2376 2298 2355 0 +29.83(+1.28%)
Apr 26, 2016 2265 2330 2255 2325 0 +67.72(+3.00%)
Apr 25, 2016 2293 2307 2245 2258 0 -40.45(-1.76%)
Apr 22, 2016 2271 2311 2267 2298 0 +21.06(+0.92%)
Apr 21, 2016 2292 2309 2272 2277 0 -6.06(-0.27%)
Apr 20, 2016 2280 2317 2268 2283 0 +10.82(+0.48%)
Apr 19, 2016 2281 2303 2257 2272 0 -4.87(-0.21%)
Apr 18, 2016 2284 2297 2263 2277 0 -11.51(-0.50%)
Apr 15, 2016 2277 2308 2262 2289 0 +13.79(+0.61%)
Apr 14, 2016 2262 2308 2249 2275 0 +5.29(+0.23%)
Apr 13, 2016 2220 2281 2211 2269 0 +55.59(+2.51%)
Apr 12, 2016 2176 2220 2157 2214 0 +44.81(+2.07%)
Apr 11, 2016 2177 2224 2158 2169 0 -6.94(-0.32%)
Apr 08, 2016 2245 2254 2163 2176 0 -58.93(-2.64%)
Apr 07, 2016 2281 2355 2209 2235 0 -14.54(-0.65%)
Apr 06, 2016 2253 2269 2213 2249 0 -1.47(-0.07%)
Apr 05, 2016 2228 2274 2218 2251 0 +13.54(+0.61%)
Apr 04, 2016 2258 2272 2233 2237 0 -21.77(-0.96%)
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.