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, 2017 1963 1988 1949 1972 0 +6.63(+0.34%)
Mar 30, 2017 1924 1973 1922 1965 0 +27.46(+1.42%)
Mar 29, 2017 1909 1948 1905 1938 0 +40.04(+2.11%)
Mar 28, 2017 1870 1902 1861 1898 0 +32.04(+1.72%)
Mar 27, 2017 1841 1878 1828 1866 0 +10.67(+0.58%)
Mar 24, 2017 1867 1873 1845 1855 0 -12.51(-0.67%)
Mar 23, 2017 1855 1886 1849 1868 0 +7.00(+0.38%)
Mar 22, 2017 1840 1863 1826 1861 0 +20.13(+1.09%)
Mar 21, 2017 1892 1899 1826 1840 0 -43.59(-2.31%)
Mar 20, 2017 1921 1928 1875 1884 0 -34.10(-1.78%)
Mar 17, 2017 1922 1931 1904 1918 0 +4.45(+0.23%)
Mar 16, 2017 1913 1939 1893 1914 0 +22.91(+1.21%)
Mar 15, 2017 1881 1900 1864 1891 0 +11.97(+0.64%)
Mar 14, 2017 1863 1890 1852 1879 0 -1.98(-0.11%)
Mar 13, 2017 1893 1908 1869 1881 0 -12.82(-0.68%)
Mar 10, 2017 1884 1911 1871 1894 0 +21.52(+1.15%)
Mar 09, 2017 1902 1914 1867 1872 0 -31.09(-1.63%)
Mar 08, 2017 1876 1913 1873 1903 0 +33.49(+1.79%)
Mar 07, 2017 1889 1905 1856 1870 0 -19.78(-1.05%)
Mar 06, 2017 1925 1936 1881 1889 0 -48.59(-2.51%)
Mar 03, 2017 1950 1965 1923 1938 0 -8.90(-0.46%)
Mar 02, 2017 1939 1963 1927 1947 0 +7.36(+0.38%)
Mar 01, 2017 1939 1959 1917 1940 0 +23.39(+1.22%)
Feb 28, 2017 1969 1975 1900 1916 0 -66.43(-3.35%)
Feb 27, 2017 1942 1988 1937 1983 0 +50.05(+2.59%)
Feb 24, 2017 1903 1951 1886 1933 0 +32.26(+1.70%)
Feb 23, 2017 1938 1949 1897 1900 0 -36.82(-1.90%)
Feb 22, 2017 1955 1962 1925 1937 0 -11.85(-0.61%)
Feb 21, 2017 1944 1963 1932 1949 0 +18.67(+0.97%)
Feb 17, 2017 1930 1930 1930 1930 0 +8.81(+0.46%)
Feb 16, 2017 1951 1961 1915 1921 0 -30.47(-1.56%)
Feb 15, 2017 1943 1961 1934 1952 0 +11.27(+0.58%)
Feb 14, 2017 1897 1953 1896 1941 0 +45.19(+2.38%)
Feb 13, 2017 1908 1917 1884 1895 0 -15.87(-0.83%)
Feb 10, 2017 1916 1933 1886 1911 0 +2.28(+0.12%)
Feb 09, 2017 1873 1938 1873 1909 0 +38.57(+2.06%)
Feb 08, 2017 1864 1886 1855 1870 0 +8.37(+0.45%)
Feb 07, 2017 1878 1881 1855 1862 0 -15.21(-0.81%)
Feb 06, 2017 1896 1911 1871 1877 0 -17.89(-0.94%)
Feb 03, 2017 1908 1924 1886 1895 0 -6.50(-0.34%)
Feb 02, 2017 1890 1911 1871 1902 0 +10.71(+0.57%)
Feb 01, 2017 1928 1936 1887 1891 0 -27.81(-1.45%)
Jan 31, 2017 1886 1925 1876 1919 0 +19.84(+1.04%)
Jan 30, 2017 1885 1907 1868 1899 0 +8.93(+0.47%)
Jan 27, 2017 1937 1941 1881 1890 0 -38.37(-1.99%)
Jan 26, 2017 1947 1957 1925 1928 0 -20.62(-1.06%)
Jan 25, 2017 1934 1961 1932 1949 0 +20.70(+1.07%)
Jan 24, 2017 1920 1942 1910 1928 0 +11.92(+0.62%)
Jan 23, 2017 1937 1947 1907 1916 0 -26.62(-1.37%)
Jan 20, 2017 1941 1966 1931 1943 0 +1.31(+0.07%)
Jan 19, 2017 1968 1977 1923 1942 0 -30.51(-1.55%)
Jan 18, 2017 1983 1988 1935 1972 0 -7.86(-0.40%)
Jan 17, 2017 1971 2021 1968 1980 0 +14.80(+0.75%)
Jan 13, 2017 1965 1965 1965 1965 0 -1.36(-0.07%)
Jan 12, 2017 1964 1979 1943 1967 0 +0.95(+0.05%)
Jan 11, 2017 1976 1984 1951 1966 0 -13.13(-0.66%)
Jan 10, 2017 1952 1987 1950 1979 0 +29.28(+1.50%)
Jan 09, 2017 1964 1979 1940 1950 0 -11.28(-0.58%)
Jan 06, 2017 1996 1998 1958 1961 0 -26.23(-1.32%)
Jan 05, 2017 2010 2016 1945 1987 0 -44.41(-2.19%)
Jan 04, 2017 1985 2042 1982 2031 0 +53.23(+2.69%)
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.