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 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%)
Jun 01, 2009 1042 1110 1037 1096 0 +68.28(+6.65%)
May 29, 2009 1017 1033 1001 1027 0 +12.52(+1.23%)
May 28, 2009 1032 1037 975.05 1015 0 +4.83(+0.48%)
May 27, 2009 1027 1055 1003 1010 0 -14.99(-1.46%)
May 26, 2009 966.99 1038 953.48 1025 0 +47.47(+4.86%)
May 25, 2009 978.50 995.55 955.65 977.52 0 +0.00(+0.00%)
May 22, 2009 978.50 995.55 955.65 977.52 0 +2.93(+0.30%)
May 21, 2009 1011 1024 961.22 974.60 0 -45.20(-4.43%)
May 20, 2009 1057 1083 1013 1020 0 -31.38(-2.99%)
May 19, 2009 1043 1068 1026 1051 0 +3.14(+0.30%)
May 18, 2009 1015 1055 1008 1048 0 +47.03(+4.70%)
May 15, 2009 991.89 1026 982.18 1001 0 +3.99(+0.40%)
May 14, 2009 973.76 1018 964.79 997.02 0 +27.78(+2.87%)
May 13, 2009 1009 1020 965.05 969.24 0 -46.29(-4.56%)
May 12, 2009 1027 1040 989.70 1016 0 -12.24(-1.19%)
May 11, 2009 1013 1047 996.26 1028 0 -14.65(-1.41%)
May 08, 2009 1058 1065 1011 1042 0 +10.30(+1.00%)
May 07, 2009 1080 1103 1022 1032 0 -43.30(-4.03%)
May 06, 2009 1107 1121 1047 1075 0 -22.73(-2.07%)
May 05, 2009 1089 1117 1078 1098 0 +0.98(+0.09%)
May 04, 2009 1066 1103 1056 1097 0 +37.85(+3.57%)
May 01, 2009 1104 1112 1049 1059 0 -43.35(-3.93%)
Apr 30, 2009 1090 1136 1078 1103 0 +25.07(+2.33%)
Apr 29, 2009 1107 1114 1065 1078 0 -9.13(-0.84%)
Apr 28, 2009 1058 1114 1054 1087 0 +15.25(+1.42%)
Apr 27, 2009 1081 1119 1062 1071 0 -29.66(-2.69%)
Apr 24, 2009 1098 1120 1075 1101 0 +8.71(+0.80%)
Apr 23, 2009 1119 1127 1063 1092 0 -23.29(-2.09%)
Apr 22, 2009 1086 1157 1072 1116 0 +13.53(+1.23%)
Apr 21, 2009 1046 1106 1044 1102 0 +44.91(+4.25%)
Apr 20, 2009 1101 1104 1047 1057 0 -69.02(-6.13%)
Apr 17, 2009 1101 1146 1078 1126 0 +25.41(+2.31%)
Apr 16, 2009 1084 1114 1058 1101 0 +32.09(+3.00%)
Apr 15, 2009 1054 1083 1045 1069 0 +6.74(+0.63%)
Apr 14, 2009 1071 1085 1053 1062 0 -37.78(-3.44%)
Apr 13, 2009 1077 1112 1068 1100 0 +10.16(+0.93%)
Apr 10, 2009 1066 1105 1054 1090 0 +0.00(+0.00%)
Apr 09, 2009 1066 1105 1054 1090 0 +9.49(+0.88%)
Apr 08, 2009 1005 1089 999.46 1080 0 +180.62(+20.08%)
Apr 07, 2009 928.86 931.77 892.36 899.57 0 -32.35(-3.47%)
Apr 06, 2009 965.62 970.48 921.43 931.92 0 -42.09(-4.32%)
Apr 03, 2009 935.91 978.92 927.14 974.00 0 +33.56(+3.57%)
Apr 02, 2009 899.06 961.88 895.97 940.45 0 +56.00(+6.33%)
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.