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 (%)
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%)
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.