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 (%)
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%)
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.