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, 2011 2288 2315 2283 2297 0 +11.34(+0.50%)
Jun 29, 2011 2280 2296 2266 2285 0 +6.57(+0.29%)
Jun 28, 2011 2245 2297 2230 2279 0 +42.91(+1.92%)
Jun 27, 2011 2261 2278 2228 2236 0 -16.49(-0.73%)
Jun 24, 2011 2264 2293 2233 2252 0 -14.08(-0.62%)
Jun 23, 2011 2204 2272 2189 2266 0 +88.06(+4.04%)
Jun 22, 2011 2178 2206 2163 2178 0 -11.99(-0.55%)
Jun 21, 2011 2140 2201 2136 2190 0 +71.99(+3.40%)
Jun 20, 2011 2116 2128 2090 2118 0 +35.42(+1.70%)
Jun 17, 2011 2120 2129 2076 2083 0 -27.13(-1.29%)
Jun 16, 2011 2131 2143 2089 2110 0 -14.62(-0.69%)
Jun 15, 2011 2157 2168 2106 2125 0 -57.90(-2.65%)
Jun 14, 2011 2159 2202 2155 2183 0 +43.64(+2.04%)
Jun 13, 2011 2129 2161 2123 2139 0 +9.04(+0.42%)
Jun 10, 2011 2147 2180 2125 2130 0 -24.67(-1.15%)
Jun 09, 2011 2132 2172 2128 2155 0 +32.22(+1.52%)
Jun 08, 2011 2136 2143 2103 2122 0 -13.45(-0.63%)
Jun 07, 2011 2116 2165 2111 2136 0 +23.72(+1.12%)
Jun 06, 2011 2114 2130 2096 2112 0 -6.52(-0.31%)
Jun 03, 2011 2120 2146 2099 2119 0 -73.56(-3.36%)
May 24, 2011 2201 2213 2181 2192 0 -4.10(-0.19%)
May 23, 2011 2183 2214 2168 2196 0 -14.05(-0.64%)
May 20, 2011 2246 2254 2202 2210 0 -48.43(-2.14%)
May 19, 2011 2287 2296 2229 2259 0 -32.87(-1.43%)
May 18, 2011 2271 2297 2246 2292 0 +16.57(+0.73%)
May 17, 2011 2271 2294 2257 2275 0 -7.93(-0.35%)
May 16, 2011 2309 2319 2274 2283 0 -37.17(-1.60%)
May 13, 2011 2347 2352 2308 2320 0 -25.15(-1.07%)
May 12, 2011 2330 2352 2309 2345 0 +11.15(+0.48%)
May 11, 2011 2361 2378 2323 2334 0 -32.68(-1.38%)
May 10, 2011 2315 2375 2312 2367 0 +58.29(+2.52%)
May 09, 2011 2297 2322 2287 2309 0 +8.12(+0.35%)
May 06, 2011 2338 2354 2295 2300 0 -8.61(-0.37%)
May 05, 2011 2281 2343 2278 2309 0 +12.85(+0.56%)
May 04, 2011 2299 2334 2281 2296 0 -1.41(-0.06%)
May 03, 2011 2313 2329 2291 2298 0 -23.69(-1.02%)
May 02, 2011 2322 2335 2304 2321 0 -12.33(-0.53%)
Apr 29, 2011 2355 2368 2320 2334 0 -19.43(-0.83%)
Apr 28, 2011 2355 2377 2336 2353 0 -5.35(-0.23%)
Apr 27, 2011 2355 2380 2345 2358 0 +6.40(+0.27%)
Apr 26, 2011 2337 2372 2329 2352 0 +25.28(+1.09%)
Apr 25, 2011 2342 2354 2316 2327 0 -23.31(-0.99%)
Apr 21, 2011 2339 2372 2324 2350 0 +15.31(+0.66%)
Apr 20, 2011 2318 2346 2314 2335 0 +45.61(+1.99%)
Apr 19, 2011 2296 2308 2278 2289 0 -2.55(-0.11%)
Apr 18, 2011 2283 2301 2244 2292 0 -15.08(-0.65%)
Apr 15, 2011 2279 2315 2268 2307 0 +26.09(+1.14%)
Apr 14, 2011 2235 2295 2229 2281 0 +29.98(+1.33%)
Apr 13, 2011 2244 2263 2227 2251 0 +11.49(+0.51%)
Apr 12, 2011 2227 2264 2223 2239 0 -6.40(-0.29%)
Apr 11, 2011 2241 2273 2230 2246 0 -1.17(-0.05%)
Apr 08, 2011 2265 2293 2225 2247 0 -23.03(-1.01%)
Apr 07, 2011 2248 2297 2214 2270 0 +169.96(+8.09%)
Apr 06, 2011 2098 2119 2069 2100 0 +18.07(+0.87%)
Apr 05, 2011 2055 2091 2037 2082 0 +23.65(+1.15%)
Apr 04, 2011 2072 2078 2033 2058 0 -9.75(-0.47%)
Apr 01, 2011 2057 2098 2054 2068 0 +20.50(+1.00%)
Mar 31, 2011 2037 2072 2023 2047 0 +3.86(+0.19%)
Mar 30, 2011 2030 2048 2025 2043 0 +34.53(+1.72%)
Mar 29, 2011 1993 2017 1985 2009 0 +14.61(+0.73%)
Mar 28, 2011 2005 2024 1993 1994 0 -6.59(-0.33%)
Mar 25, 2011 2022 2034 1997 2001 0 -13.41(-0.67%)
Mar 24, 2011 1994 2025 1985 2014 0 +32.40(+1.63%)
Mar 23, 2011 1951 1988 1927 1982 0 +24.67(+1.26%)
Mar 22, 2011 1964 1971 1940 1957 0 -10.24(-0.52%)
Mar 21, 2011 1979 2005 1964 1968 0 +41.43(+2.15%)
Mar 18, 2011 1953 1960 1914 1926 0 -9.11(-0.47%)
Mar 17, 2011 1944 1956 1927 1935 0 +20.51(+1.07%)
Mar 16, 2011 1945 1954 1903 1915 0 -43.65(-2.23%)
Mar 15, 2011 1921 1977 1863 1958 0 +79.13(+4.21%)
Mar 14, 2011 1887 1904 1865 1879 0 -24.88(-1.31%)
Mar 11, 2011 1894 1916 1883 1904 0 +5.49(+0.29%)
Mar 10, 2011 1915 1928 1892 1899 0 -44.93(-2.31%)
Mar 09, 2011 1954 1963 1927 1944 0 -15.75(-0.80%)
Mar 08, 2011 1930 1977 1917 1959 0 +3.04(+0.16%)
Mar 07, 2011 2007 2012 1941 1956 0 -36.63(-1.84%)
Mar 04, 2011 2008 2028 1968 1993 0 -19.69(-0.98%)
Mar 03, 2011 1988 2026 1984 2013 0 +41.37(+2.10%)
Mar 02, 2011 1946 1989 1937 1971 0 +22.89(+1.17%)
Mar 01, 2011 1995 2006 1937 1948 0 -42.72(-2.15%)
Feb 28, 2011 1989 2002 1967 1991 0 +7.91(+0.40%)
Feb 25, 2011 1965 1992 1953 1983 0 +26.47(+1.35%)
Feb 24, 2011 1961 1979 1922 1957 0 -2.02(-0.10%)
Feb 23, 2011 2012 2016 1925 1959 0 -55.92(-2.78%)
Feb 22, 2011 2071 2095 2011 2015 0 -77.88(-3.72%)
Feb 18, 2011 2056 2100 2045 2092 0 +34.94(+1.70%)
Feb 17, 2011 2051 2069 2038 2058 0 +4.04(+0.20%)
Feb 16, 2011 2048 2070 2038 2053 0 +12.13(+0.59%)
Feb 15, 2011 2055 2066 2029 2041 0 -22.83(-1.11%)
Feb 14, 2011 2065 2075 2047 2064 0 -2.61(-0.13%)
Feb 11, 2011 2041 2072 2029 2067 0 +16.61(+0.81%)
Feb 10, 2011 2019 2057 2012 2050 0 +22.40(+1.10%)
Feb 09, 2011 1989 2037 1984 2028 0 +37.39(+1.88%)
Feb 08, 2011 1973 1998 1969 1990 0 +16.21(+0.82%)
Feb 07, 2011 1972 1987 1958 1974 0 +6.26(+0.32%)
Feb 04, 2011 1952 1981 1941 1968 0 +14.91(+0.76%)
Feb 03, 2011 1918 1959 1910 1953 0 +35.05(+1.83%)
Feb 02, 2011 1952 1961 1908 1918 0 -37.98(-1.94%)
Feb 01, 2011 1940 1977 1934 1956 0 +31.38(+1.63%)
Jan 31, 2011 1947 1959 1922 1925 0 -19.94(-1.03%)
Jan 28, 2011 2023 2034 1939 1944 0 -79.18(-3.91%)
Jan 27, 2011 1988 2033 1976 2024 0 +37.23(+1.87%)
Jan 26, 2011 1969 1997 1949 1986 0 +20.08(+1.02%)
Jan 25, 2011 1943 1972 1929 1966 0 +13.74(+0.70%)
Jan 24, 2011 1943 1967 1924 1953 0 +17.33(+0.90%)
Jan 21, 2011 1956 1967 1928 1935 0 +0.68(+0.04%)
Jan 20, 2011 1939 1971 1916 1935 0 -12.84(-0.66%)
Jan 19, 2011 1978 1985 1937 1947 0 -37.33(-1.88%)
Jan 18, 2011 1988 2013 1973 1985 0 -6.55(-0.33%)
Jan 14, 2011 1983 2004 1971 1991 0 +3.48(+0.18%)
Jan 13, 2011 2002 2007 1964 1988 0 -27.56(-1.37%)
Jan 12, 2011 2013 2032 1998 2015 0 +14.35(+0.72%)
Jan 11, 2011 1996 2013 1982 2001 0 +13.12(+0.66%)
Jan 10, 2011 1975 1999 1959 1988 0 +0.96(+0.05%)
Jan 07, 2011 2004 2017 1963 1987 0 -9.57(-0.48%)
Jan 06, 2011 2009 2018 1978 1997 0 -16.07(-0.80%)
Jan 05, 2011 1999 2021 1988 2013 0 +5.40(+0.27%)
Jan 04, 2011 2033 2039 1980 2007 0 -26.94(-1.32%)
Jan 03, 2011 2031 2068 2027 2034 0 +18.79(+0.93%)
Dec 31, 2010 2028 2035 2006 2015 0 -15.94(-0.78%)
Dec 30, 2010 2032 2046 2021 2031 0 -2.92(-0.14%)
Dec 29, 2010 2033 2060 2030 2034 0 +1.92(+0.09%)
Dec 28, 2010 2043 2048 2020 2032 0 -7.50(-0.37%)
Dec 27, 2010 2036 2045 2005 2040 0 -9.61(-0.47%)
Dec 23, 2010 2041 2082 2035 2049 0 +78.50(+3.98%)
Dec 22, 2010 1975 1994 1965 1971 0 -0.96(-0.05%)
Dec 21, 2010 1982 1989 1956 1972 0 -3.03(-0.15%)
Dec 20, 2010 1979 1988 1952 1975 0 +5.15(+0.26%)
Dec 17, 2010 1956 1991 1952 1970 0 +8.87(+0.45%)
Dec 16, 2010 1958 1986 1937 1961 0 +11.65(+0.60%)
Dec 15, 2010 1992 1996 1932 1949 0 -45.64(-2.29%)
Dec 14, 2010 1968 2012 1952 1995 0 +57.52(+2.97%)
Dec 10, 2010 1933 1944 1908 1937 0 +9.36(+0.49%)
Dec 09, 2010 1919 1935 1907 1928 0 +17.26(+0.90%)
Dec 08, 2010 1905 1921 1893 1911 0 +14.59(+0.77%)
Dec 07, 2010 1923 1944 1892 1896 0 -5.45(-0.29%)
Dec 06, 2010 1906 1920 1889 1902 0 -11.13(-0.58%)
Dec 03, 2010 1887 1917 1873 1913 0 +19.98(+1.06%)
Dec 02, 2010 1860 1899 1848 1893 0 +34.83(+1.87%)
Dec 01, 2010 1850 1883 1837 1858 0 +40.83(+2.25%)
Nov 30, 2010 1806 1831 1790 1817 0 -10.08(-0.55%)
Nov 29, 2010 1815 1838 1792 1827 0 -0.43(-0.02%)
Nov 26, 2010 1830 1847 1823 1828 0 -15.90(-0.86%)
Nov 24, 2010 1788 1843 1843 1843 0 +69.02(+3.89%)
Nov 23, 2010 1766 1783 1750 1774 0 -12.84(-0.72%)
Nov 22, 2010 1777 1807 1765 1787 0 +6.10(+0.34%)
Nov 19, 2010 1770 1792 1745 1781 0 -0.16(-0.01%)
Nov 18, 2010 1815 1826 1776 1781 0 -51.28(-2.80%)
Nov 17, 2010 1812 1840 1805 1833 0 +21.72(+1.20%)
Nov 16, 2010 1817 1851 1799 1811 0 -24.51(-1.34%)
Nov 15, 2010 1862 1870 1832 1835 0 -13.85(-0.75%)
Nov 12, 2010 1874 1887 1827 1849 0 -34.10(-1.81%)
Nov 11, 2010 1855 1892 1848 1883 0 +10.51(+0.56%)
Nov 10, 2010 1850 1876 1835 1873 0 +32.37(+1.76%)
Nov 09, 2010 1885 1891 1831 1841 0 -38.32(-2.04%)
Nov 08, 2010 1878 1894 1856 1879 0 -8.89(-0.47%)
Nov 05, 2010 1879 1920 1868 1888 0 +12.77(+0.68%)
Nov 04, 2010 1829 1880 1817 1875 0 +60.02(+3.31%)
Nov 03, 2010 1834 1843 1794 1815 0 -16.86(-0.92%)
Nov 02, 2010 1823 1858 1810 1832 0 +24.91(+1.38%)
Nov 01, 2010 1818 1834 1793 1807 0 +9.34(+0.52%)
Oct 29, 2010 1777 1804 1768 1798 0 +13.73(+0.77%)
Oct 28, 2010 1796 1803 1763 1784 0 -0.90(-0.05%)
Oct 27, 2010 1784 1790 1750 1785 0 -11.48(-0.64%)
Oct 25, 2010 1801 1826 1787 1796 0 +6.28(+0.35%)
Oct 22, 2010 1792 1807 1769 1790 0 -1.36(-0.08%)
Oct 21, 2010 1788 1820 1767 1791 0 +12.75(+0.72%)
Oct 20, 2010 1757 1792 1745 1779 0 +29.10(+1.66%)
Oct 19, 2010 1769 1789 1734 1749 0 -38.64(-2.16%)
Oct 18, 2010 1793 1801 1771 1788 0 -4.82(-0.27%)
Oct 15, 2010 1800 1803 1759 1793 0 +11.30(+0.63%)
Oct 14, 2010 1795 1804 1767 1782 0 -18.20(-1.01%)
Oct 13, 2010 1800 1819 1777 1800 0 +11.66(+0.65%)
Oct 12, 2010 1774 1799 1757 1788 0 +6.65(+0.37%)
Oct 11, 2010 1753 1802 1751 1781 0 +27.74(+1.58%)
Oct 08, 2010 1756 1775 1735 1754 0 +1.40(+0.08%)
Oct 07, 2010 1764 1776 1738 1752 0 -5.63(-0.32%)
Oct 06, 2010 1768 1777 1745 1758 0 -18.75(-1.06%)
Oct 05, 2010 1778 1797 1761 1777 0 +20.83(+1.19%)
Oct 04, 2010 1758 1784 1737 1756 0 -11.39(-0.64%)
Oct 01, 2010 1780 1793 1755 1767 0 -1.05(-0.06%)
Sep 30, 2010 1784 1814 1754 1768 0 -15.47(-0.87%)
Sep 29, 2010 1773 1799 1758 1784 0 +5.22(+0.29%)
Sep 28, 2010 1766 1793 1742 1779 0 +16.26(+0.92%)
Sep 27, 2010 1766 1780 1750 1762 0 -13.46(-0.76%)
Sep 24, 2010 1763 1778 1743 1776 0 +29.01(+1.66%)
Sep 23, 2010 1746 1782 1735 1747 0 +31.42(+1.83%)
Sep 22, 2010 1718 1738 1694 1715 0 -0.21(-0.01%)
Sep 21, 2010 1728 1734 1703 1716 0 -6.14(-0.36%)
Sep 20, 2010 1687 1733 1679 1722 0 +44.69(+2.66%)
Sep 17, 2010 1694 1705 1669 1677 0 -16.86(-1.00%)
Sep 15, 2010 1677 1701 1666 1694 0 +5.72(+0.34%)
Sep 14, 2010 1670 1716 1667 1688 0 +12.88(+0.77%)
Sep 13, 2010 1648 1679 1645 1675 0 +35.87(+2.19%)
Sep 10, 2010 1610 1650 1607 1639 0 +30.66(+1.91%)
Sep 09, 2010 1615 1630 1599 1609 0 +10.79(+0.68%)
Sep 08, 2010 1584 1611 1577 1598 0 +21.86(+1.39%)
Sep 07, 2010 1590 1598 1565 1576 0 -26.09(-1.63%)
Sep 03, 2010 1594 1629 1578 1602 0 +25.64(+1.63%)
Sep 02, 2010 1516 1581 1515 1577 0 +63.19(+4.18%)
Sep 01, 2010 1475 1519 1468 1513 0 +56.69(+3.89%)
Aug 31, 2010 1449 1481 1439 1457 0 -0.55(-0.04%)
Aug 30, 2010 1493 1506 1456 1457 0 -42.41(-2.83%)
Aug 27, 2010 1491 1505 1449 1500 0 +18.03(+1.22%)
Aug 26, 2010 1509 1517 1470 1482 0 -17.08(-1.14%)
Aug 25, 2010 1457 1507 1446 1499 0 +30.71(+2.09%)
Aug 24, 2010 1505 1514 1461 1468 0 -60.53(-3.96%)
Aug 23, 2010 1561 1572 1509 1528 0 -23.05(-1.49%)
Aug 20, 2010 1553 1566 1514 1552 0 -14.40(-0.92%)
Aug 19, 2010 1596 1622 1539 1566 0 -36.87(-2.30%)
Aug 18, 2010 1543 1609 1534 1603 0 +50.22(+3.23%)
Aug 17, 2010 1532 1574 1523 1553 0 +34.40(+2.27%)
Aug 16, 2010 1500 1533 1497 1518 0 +5.42(+0.36%)
Aug 13, 2010 1518 1531 1508 1513 0 -17.98(-1.17%)
Aug 12, 2010 1500 1542 1494 1531 0 +2.89(+0.19%)
Aug 11, 2010 1550 1557 1515 1528 0 -54.24(-3.43%)
Aug 10, 2010 1591 1600 1555 1582 0 -26.89(-1.67%)
Aug 09, 2010 1597 1619 1591 1609 0 +23.36(+1.47%)
Aug 06, 2010 1568 1592 1548 1586 0 +2.84(+0.18%)
Aug 05, 2010 1578 1589 1561 1583 0 -7.59(-0.48%)
Aug 04, 2010 1580 1606 1573 1590 0 +16.52(+1.05%)
Aug 03, 2010 1599 1603 1551 1574 0 -32.12(-2.00%)
Aug 02, 2010 1579 1614 1554 1606 0 +59.46(+3.84%)
Jul 30, 2010 1513 1555 1500 1547 0 +17.48(+1.14%)
Jul 29, 2010 1555 1578 1499 1529 0 -11.69(-0.76%)
Jul 28, 2010 1547 1579 1533 1541 0 -13.69(-0.88%)
Jul 27, 2010 1608 1638 1546 1554 0 -69.18(-4.26%)
Jul 26, 2010 1579 1625 1566 1624 0 +45.25(+2.87%)
Jul 23, 2010 1547 1581 1534 1578 0 +23.66(+1.52%)
Jul 22, 2010 1513 1572 1512 1555 0 +56.92(+3.80%)
Jul 21, 2010 1521 1532 1487 1498 0 -18.26(-1.20%)
Jul 20, 2010 1450 1518 1444 1516 0 +37.04(+2.50%)
Jul 19, 2010 1455 1486 1442 1479 0 +26.91(+1.85%)
Jul 16, 2010 1495 1526 1447 1452 0 -73.11(-4.79%)
Jul 15, 2010 1503 1536 1485 1525 0 +10.29(+0.68%)
Jul 14, 2010 1547 1555 1505 1515 0 -40.11(-2.58%)
Jul 13, 2010 1525 1563 1514 1555 0 +56.87(+3.80%)
Jul 12, 2010 1510 1526 1485 1498 0 -18.09(-1.19%)
Jul 09, 2010 1504 1523 1485 1516 0 +21.09(+1.41%)
Jul 08, 2010 1500 1513 1466 1495 0 +6.39(+0.43%)
Jul 07, 2010 1438 1492 1435 1489 0 +50.76(+3.53%)
Jul 06, 2010 1475 1507 1426 1438 0 -18.25(-1.25%)
Jul 02, 2010 1479 1490 1442 1456 0 -15.92(-1.08%)
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.