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 (%)
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%)
Nov 03, 2014 2960 2981 2948 2968 0 +5.51(+0.19%)
Oct 31, 2014 2972 2983 2946 2963 0 +23.47(+0.80%)
Oct 30, 2014 2896 2945 2870 2939 0 +17.70(+0.61%)
Oct 28, 2014 2908 2930 2882 2922 0 +18.05(+0.62%)
Oct 27, 2014 2877 2910 2886 2904 0 +17.42(+0.60%)
Oct 24, 2014 2905 2916 2877 2886 0 -24.06(-0.83%)
Oct 23, 2014 2916 2938 2897 2910 0 +2.12(+0.07%)
Oct 21, 2014 2867 2917 2856 2908 0 +56.65(+1.99%)
Oct 20, 2014 2805 2859 2799 2851 0 +44.87(+1.60%)
Oct 17, 2014 2807 2825 2781 2807 0 +19.88(+0.71%)
Oct 16, 2014 2776 2821 2775 2787 0 -35.61(-1.26%)
Oct 15, 2014 2787 2838 2762 2822 0 -5.21(-0.18%)
Oct 14, 2014 2836 2853 2809 2828 0 +10.79(+0.38%)
Oct 13, 2014 2817 2820 2814 2817 0 -69.23(-2.40%)
Oct 10, 2014 2925 2952 2881 2886 0 -37.60(-1.29%)
Oct 09, 2014 2943 2960 2910 2924 0 -21.37(-0.73%)
Oct 08, 2014 2917 2952 2900 2945 0 +32.15(+1.10%)
Oct 07, 2014 2922 2965 2903 2913 0 -21.49(-0.73%)
Oct 06, 2014 2943 2965 2926 2934 0 -0.59(-0.02%)
Oct 03, 2014 2919 2949 2909 2935 0 +34.90(+1.20%)
Oct 02, 2014 2879 2915 2863 2900 0 +19.22(+0.67%)
Oct 01, 2014 2908 2922 2875 2881 0 -42.39(-1.45%)
Sep 30, 2014 2928 2945 2910 2923 0 -16.58(-0.56%)
Sep 29, 2014 2950 2957 2922 2940 0 -22.87(-0.77%)
Sep 26, 2014 2950 2977 2945 2963 0 +24.24(+0.82%)
Sep 25, 2014 2983 2997 2926 2938 0 +33.26(+1.14%)
Sep 19, 2014 2920 2932 2884 2905 0 -13.28(-0.46%)
Sep 18, 2014 2909 2963 2890 2918 0 -49.04(-1.65%)
Sep 17, 2014 2974 2999 2953 2967 0 -13.56(-0.45%)
Sep 16, 2014 2949 2989 2938 2981 0 +23.17(+0.78%)
Sep 15, 2014 2954 2977 2943 2958 0 +1.10(+0.04%)
Sep 12, 2014 2952 2976 2936 2957 0 +5.92(+0.20%)
Sep 11, 2014 2955 2976 2940 2951 0 -13.92(-0.47%)
Sep 10, 2014 2932 2972 2921 2965 0 +37.17(+1.27%)
Sep 09, 2014 2917 2942 2902 2928 0 +10.42(+0.36%)
Sep 08, 2014 2939 2946 2905 2917 0 -26.87(-0.91%)
Sep 05, 2014 2927 2954 2909 2944 0 +10.86(+0.37%)
Sep 04, 2014 2917 2944 2906 2933 0 +14.71(+0.50%)
Sep 03, 2014 2932 2947 2902 2918 0 -2.68(-0.09%)
Sep 02, 2014 2933 2945 2906 2921 0 -6.36(-0.22%)
Aug 29, 2014 0.7905 2927 2927 2927 0 -3.17(-0.11%)
Aug 28, 2014 2940 2962 2897 2931 0 -126.53(-4.14%)
Aug 27, 2014 3046 3077 3037 3057 0 +8.05(+0.26%)
Aug 26, 2014 3044 3067 3028 3049 0 +5.45(+0.18%)
Aug 25, 2014 3048 3061 3032 3044 0 +11.12(+0.37%)
Aug 22, 2014 3003 3041 2992 3033 0 +32.73(+1.09%)
Aug 21, 2014 2986 3023 2970 3000 0 -13.24(-0.44%)
Aug 20, 2014 2991 3023 2974 3013 0 +12.50(+0.42%)
Aug 19, 2014 2975 3015 2973 3001 0 +42.85(+1.45%)
Aug 18, 2014 2940 2966 2928 2958 0 +36.53(+1.25%)
Aug 15, 2014 2961 2963 2901 2921 0 -23.72(-0.81%)
Aug 14, 2014 2928 2949 2917 2945 0 +26.71(+0.92%)
Aug 13, 2014 2903 2937 2889 2918 0 -11.64(-0.40%)
Aug 12, 2014 2944 2951 2916 2930 0 -13.55(-0.46%)
Aug 11, 2014 2939 2960 2925 2943 0 +18.42(+0.63%)
Aug 08, 2014 2888 2930 2885 2925 0 +40.94(+1.42%)
Aug 07, 2014 2917 2923 2876 2884 0 -17.89(-0.62%)
Aug 06, 2014 2870 2913 2862 2902 0 +15.07(+0.52%)
Aug 05, 2014 2892 2919 2872 2887 0 -12.79(-0.44%)
Aug 04, 2014 2871 2910 2862 2900 0 +36.83(+1.29%)
Aug 01, 2014 2879 2907 2850 2863 0 -44.87(-1.54%)
Jul 31, 2014 2923 2947 2896 2908 0 +5.05(+0.17%)
Jul 23, 2014 2896 2913 2883 2903 0 +0.74(+0.03%)
Jul 22, 2014 2904 2923 2894 2902 0 +2.00(+0.07%)
Jul 21, 2014 2898 2913 2888 2900 0 -9.52(-0.33%)
Jul 18, 2014 2886 2914 2876 2909 0 +29.58(+1.03%)
Jul 17, 2014 2892 2917 2863 2880 0 -12.12(-0.42%)
Jul 16, 2014 2905 2917 2869 2892 0 +2.03(+0.07%)
Jul 15, 2014 2887 2910 2869 2890 0 +9.13(+0.32%)
Jul 14, 2014 2895 2905 2854 2881 0 +8.58(+0.30%)
Jul 11, 2014 2828 2881 2808 2872 0 +41.04(+1.45%)
Jul 10, 2014 2839 2857 2821 2831 0 -44.39(-1.54%)
Jul 09, 2014 2892 2906 2859 2876 0 -9.27(-0.32%)
Jul 08, 2014 2887 2913 2873 2885 0 -3.44(-0.12%)
Jul 07, 2014 2896 2910 2875 2888 0 +2.91(+0.10%)
Jul 03, 2014 0.8016 2885 2885 2885 0 +55.47(+1.96%)
Jul 02, 2014 2838 2853 2814 2830 0 -9.85(-0.35%)
Jul 01, 2014 2821 2862 2815 2840 0 +23.70(+0.84%)
Jun 30, 2014 2816 2827 2793 2816 0 -2.46(-0.09%)
Jun 27, 2014 2782 2833 2759 2818 0 +38.19(+1.37%)
Jun 26, 2014 2773 2796 2720 2780 0 -125.44(-4.32%)
Jun 25, 2014 2895 2920 2878 2906 0 +16.56(+0.57%)
Jun 24, 2014 2891 2926 2881 2889 0 -9.07(-0.31%)
Jun 23, 2014 2864 2921 2855 2898 0 +39.81(+1.39%)
Jun 20, 2014 2883 2890 2841 2858 0 -23.27(-0.81%)
Jun 19, 2014 2906 2925 2866 2882 0 -56.22(-1.91%)
Jun 18, 2014 2900 2944 2890 2938 0 +42.92(+1.48%)
Jun 17, 2014 2874 2915 2869 2895 0 +17.58(+0.61%)
Jun 16, 2014 2869 2896 2858 2877 0 +11.93(+0.42%)
Jun 13, 2014 2882 2887 2848 2866 0 -8.96(-0.31%)
Jun 12, 2014 2882 2904 2868 2874 0 -9.34(-0.32%)
Jun 11, 2014 2900 2912 2870 2884 0 -23.52(-0.81%)
Jun 10, 2014 2930 2935 2898 2907 0 -20.07(-0.69%)
Jun 06, 2014 2912 2942 2902 2927 0 +26.42(+0.91%)
Jun 05, 2014 2894 2905 2859 2901 0 +11.05(+0.38%)
Jun 04, 2014 2872 2902 2866 2890 0 +9.02(+0.31%)
Jun 03, 2014 2870 2895 2855 2881 0 +3.37(+0.12%)
Jun 02, 2014 2886 2901 2867 2878 0 +1.32(+0.05%)
May 30, 2014 2889 2897 2858 2876 0 -12.31(-0.43%)
May 29, 2014 2887 2911 2872 2889 0 +4.94(+0.17%)
May 28, 2014 2921 2926 2878 2884 0 -24.20(-0.83%)
May 27, 2014 2920 2930 2898 2908 0 +0.98(+0.03%)
May 23, 2014 2907 2907 2907 0 -4.74(-0.16%)
May 22, 2014 2894 2933 2877 2912 0 +80.57(+2.85%)
May 21, 2014 2849 2867 2805 2831 0 -14.13(-0.50%)
May 20, 2014 2880 2884 2839 2845 0 -41.49(-1.44%)
May 19, 2014 2874 2891 2854 2887 0 +2.87(+0.10%)
May 16, 2014 2864 2889 2856 2884 0 +19.65(+0.69%)
May 15, 2014 2870 2879 2815 2864 0 -14.58(-0.51%)
May 14, 2014 2890 2903 2866 2879 0 -14.15(-0.49%)
May 13, 2014 2908 2919 2882 2893 0 -19.13(-0.66%)
May 12, 2014 2866 2921 2861 2912 0 +64.35(+2.26%)
May 09, 2014 2808 2856 2803 2848 0 +32.60(+1.16%)
May 08, 2014 2807 2849 2792 2815 0 +5.83(+0.21%)
May 07, 2014 2826 2836 2783 2809 0 -10.07(-0.36%)
May 06, 2014 2855 2867 2814 2819 0 -32.99(-1.16%)
May 05, 2014 2852 2865 2820 2852 0 -16.72(-0.58%)
May 02, 2014 2863 2888 2854 2869 0 +9.28(+0.32%)
May 01, 2014 2871 2883 2847 2860 0 -2.23(-0.08%)
Apr 30, 2014 2859 2874 2836 2862 0 -1.32(-0.05%)
Apr 29, 2014 2894 2901 2859 2863 0 -17.60(-0.61%)
Apr 28, 2014 2863 2892 2845 2881 0 +25.14(+0.88%)
Apr 25, 2014 2863 2874 2846 2856 0 -14.54(-0.51%)
Apr 24, 2014 2881 2894 2854 2870 0 -1.55(-0.05%)
Apr 23, 2014 2890 2916 2861 2872 0 -15.82(-0.55%)
Apr 22, 2014 2907 2914 2874 2888 0 -9.87(-0.34%)
Apr 21, 2014 2900 2925 2886 2897 0 +1.86(+0.06%)
Apr 17, 2014 2896 2896 2896 0 -27.71(-0.95%)
Apr 16, 2014 2940 2955 2916 2923 0 +4.75(+0.16%)
Apr 15, 2014 2924 2944 2876 2919 0 +109.19(+3.89%)
Apr 14, 2014 2803 2825 2786 2809 0 -70.51(-2.45%)
Apr 11, 2014 2884 2925 2854 2880 0 -26.42(-0.91%)
Apr 10, 2014 2939 2980 2886 2906 0 -142.46(-4.67%)
Apr 09, 2014 3057 3069 3019 3049 0 +1.14(+0.04%)
Apr 08, 2014 3022 3075 3011 3048 0 +21.72(+0.72%)
Apr 07, 2014 3098 3109 3013 3026 0 -80.91(-2.60%)
Apr 04, 2014 3160 3190 3103 3107 0 -34.74(-1.11%)
Apr 03, 2014 3146 3167 3126 3142 0 -2.13(-0.07%)
Apr 02, 2014 3143 3158 3126 3144 0 +1.83(+0.06%)
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.