Skip to main content
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 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%)
Jan 03, 2017 1970 1994 1952 1978 0 +23.74(+1.21%)
Dec 30, 2016 1955 1955 1955 1955 0 -6.22(-0.32%)
Dec 29, 2016 1955 1982 1945 1961 0 +7.67(+0.39%)
Dec 28, 2016 1976 1993 1938 1953 0 -20.63(-1.05%)
Dec 27, 2016 1969 2008 1958 1974 0 +11.51(+0.59%)
Dec 23, 2016 1962 1962 1962 1962 0 -31.73(-1.59%)
Dec 22, 2016 2130 2137 1976 1994 0 -177.89(-8.19%)
Dec 21, 2016 2208 2231 2169 2172 0 -33.19(-1.51%)
Dec 20, 2016 2193 2236 2185 2205 0 -16.89(-0.76%)
Dec 19, 2016 2221 2249 2206 2222 0 -3.22(-0.14%)
Dec 16, 2016 2254 2270 2196 2225 0 -26.67(-1.18%)
Dec 15, 2016 2219 2276 2205 2252 0 +64.47(+2.95%)
Dec 14, 2016 2216 2228 2180 2187 0 -25.25(-1.14%)
Dec 13, 2016 2208 2230 2182 2213 0 +4.16(+0.19%)
Dec 12, 2016 2245 2264 2196 2208 0 -28.89(-1.29%)
Dec 09, 2016 2228 2251 2205 2237 0 -9.18(-0.41%)
Dec 08, 2016 2221 2252 2204 2246 0 +25.12(+1.13%)
Dec 07, 2016 2150 2228 2147 2221 0 +68.41(+3.18%)
Dec 06, 2016 2150 2160 2119 2153 0 +3.16(+0.15%)
Dec 05, 2016 2115 2156 2107 2150 0 +46.98(+2.23%)
Dec 02, 2016 2129 2160 2098 2103 0 -23.16(-1.09%)
Dec 01, 2016 2109 2150 2098 2126 0 +19.95(+0.95%)
Nov 30, 2016 2118 2143 2095 2106 0 -12.35(-0.58%)
Nov 29, 2016 2124 2152 2105 2118 0 -2.92(-0.14%)
Nov 28, 2016 2130 2135 2087 2121 0 -11.74(-0.55%)
Nov 25, 2016 2141 2157 2121 2133 0 -0.37(-0.02%)
Nov 23, 2016 2133 2133 2133 2133 0 -9.93(-0.46%)
Nov 22, 2016 2103 2155 2085 2143 0 +50.97(+2.44%)
Nov 21, 2016 2080 2098 2065 2092 0 +17.33(+0.84%)
Nov 18, 2016 2052 2109 2017 2075 0 -20.84(-0.99%)
Nov 17, 2016 2074 2105 2048 2096 0 +23.15(+1.12%)
Nov 16, 2016 2069 2095 2048 2073 0 +1.19(+0.06%)
Nov 15, 2016 2111 2116 2021 2072 0 -33.86(-1.61%)
Nov 14, 2016 2038 2136 2032 2105 0 +66.60(+3.27%)
Nov 11, 2016 2009 2046 1998 2039 0 +15.58(+0.77%)
Nov 10, 2016 1925 2051 1923 2023 0 +106.92(+5.58%)
Nov 09, 2016 1808 1920 1798 1916 0 +70.53(+3.82%)
Nov 08, 2016 1836 1861 1812 1846 0 -0.29(-0.02%)
Nov 07, 2016 1843 1864 1825 1846 0 +30.77(+1.70%)
Nov 04, 2016 1820 1851 1800 1815 0 -7.88(-0.43%)
Nov 03, 2016 1829 1839 1811 1823 0 -0.46(-0.03%)
Nov 02, 2016 1831 1853 1814 1824 0 -11.51(-0.63%)
Nov 01, 2016 1844 1857 1813 1835 0 -7.15(-0.39%)
Oct 31, 2016 1854 1862 1833 1842 0 -5.51(-0.30%)
Oct 28, 2016 1837 1867 1830 1848 0 +10.01(+0.54%)
Oct 27, 2016 1857 1869 1829 1838 0 -18.33(-0.99%)
Oct 26, 2016 1849 1875 1843 1856 0 -5.33(-0.29%)
Oct 25, 2016 1860 1875 1848 1861 0 -15.79(-0.84%)
Oct 24, 2016 1869 1883 1857 1877 0 +19.48(+1.05%)
Oct 21, 2016 1842 1870 1839 1858 0 +5.54(+0.30%)
Oct 20, 2016 1850 1858 1830 1852 0 -0.85(-0.05%)
Oct 19, 2016 1852 1866 1840 1853 0 +3.41(+0.18%)
Oct 18, 2016 1867 1876 1840 1850 0 +0.65(+0.04%)
Oct 17, 2016 1876 1882 1843 1849 0 -31.11(-1.65%)
Oct 14, 2016 1923 1932 1876 1880 0 -27.16(-1.42%)
Oct 13, 2016 1923 1937 1896 1907 0 -32.34(-1.67%)
Oct 12, 2016 1936 1959 1932 1940 0 +6.24(+0.32%)
Oct 11, 2016 1986 1987 1925 1933 0 -52.28(-2.63%)
Oct 10, 2016 2004 2015 1980 1986 0 -13.21(-0.66%)
Oct 07, 2016 2022 2027 1991 1999 0 -32.30(-1.59%)
Oct 06, 2016 2034 2051 2006 2031 0 -5.70(-0.28%)
Oct 05, 2016 2020 2056 2011 2037 0 +28.36(+1.41%)
Oct 04, 2016 1987 2032 1977 2008 0 +66.12(+3.40%)
Sep 26, 2016 1985 1987 1933 1942 0 -45.84(-2.31%)
Sep 23, 2016 1986 2018 1981 1988 0 +0.11(+0.01%)
Sep 22, 2016 1992 2032 1971 1988 0 +20.20(+1.03%)
Sep 21, 2016 1963 1976 1935 1968 0 +6.23(+0.32%)
Sep 20, 2016 1981 1994 1955 1962 0 -13.70(-0.69%)
Sep 19, 2016 1983 1998 1960 1975 0 +6.17(+0.31%)
Sep 16, 2016 1950 1974 1940 1969 0 +8.28(+0.42%)
Sep 15, 2016 1937 1977 1926 1961 0 +14.37(+0.74%)
Sep 14, 2016 1962 1967 1916 1947 0 -17.47(-0.89%)
Sep 13, 2016 1966 1987 1950 1964 0 -22.78(-1.15%)
Sep 12, 2016 1955 1999 1941 1987 0 +24.69(+1.26%)
Sep 09, 2016 2060 2065 1961 1962 0 -101.09(-4.90%)
Sep 08, 2016 2069 2090 2048 2063 0 -29.01(-1.39%)
Sep 07, 2016 2074 2097 2059 2092 0 +14.12(+0.68%)
Sep 06, 2016 2087 2098 2063 2078 0 -8.18(-0.39%)
Sep 02, 2016 2086 2086 2086 2086 0 +10.42(+0.50%)
Sep 01, 2016 2100 2109 2058 2076 0 -23.95(-1.14%)
Aug 31, 2016 2100 2121 2083 2100 0 +3.14(+0.15%)
Aug 30, 2016 2092 2112 2078 2097 0 +9.47(+0.45%)
Aug 29, 2016 2078 2098 2061 2087 0 +13.48(+0.65%)
Aug 26, 2016 2123 2129 2059 2074 0 -58.97(-2.77%)
Aug 25, 2016 2105 2168 2090 2133 0 +28.13(+1.34%)
Aug 24, 2016 2110 2125 2090 2105 0 -1.93(-0.09%)
Aug 23, 2016 2077 2129 2065 2106 0 +36.25(+1.75%)
Aug 22, 2016 2073 2092 2041 2070 0 -12.77(-0.61%)
Aug 19, 2016 2076 2099 2054 2083 0 +0.18(+0.01%)
Aug 18, 2016 2064 2087 2036 2083 0 +20.52(+1.00%)
Aug 17, 2016 2090 2094 2040 2062 0 -37.49(-1.79%)
Aug 16, 2016 2120 2131 2088 2100 0 -32.62(-1.53%)
Aug 15, 2016 2121 2158 2117 2132 0 +12.83(+0.61%)
Aug 12, 2016 2085 2135 2074 2120 0 +27.03(+1.29%)
Aug 11, 2016 2043 2099 2033 2093 0 +70.02(+3.46%)
Aug 10, 2016 2058 2075 2018 2023 0 -33.62(-1.64%)
Aug 09, 2016 2078 2085 2051 2056 0 -28.32(-1.36%)
Aug 08, 2016 2080 2119 2076 2084 0 +11.95(+0.58%)
Aug 05, 2016 2023 2080 2017 2073 0 +59.97(+2.98%)
Aug 04, 2016 2024 2047 1997 2013 0 -13.12(-0.65%)
Aug 03, 2016 2001 2030 1938 2026 0 +3.08(+0.15%)
Aug 02, 2016 2088 2099 2016 2023 0 -59.39(-2.85%)
Aug 01, 2016 2085 2108 2058 2082 0 -5.48(-0.26%)
Jul 29, 2016 2056 2092 2044 2087 0 +27.03(+1.31%)
Jul 28, 2016 2036 2070 2013 2060 0 +26.88(+1.32%)
Jul 27, 2016 2056 2066 2008 2034 0 -24.65(-1.20%)
Jul 26, 2016 2064 2082 2035 2058 0 -8.35(-0.40%)
Jul 25, 2016 2063 2085 2053 2067 0 +2.70(+0.13%)
Jul 22, 2016 2061 2072 2040 2064 0 +11.45(+0.56%)
Jul 21, 2016 2073 2085 2048 2052 0 -20.85(-1.01%)
Jul 20, 2016 2057 2077 2049 2073 0 +14.48(+0.70%)
Jul 19, 2016 2061 2072 2048 2059 0 -8.17(-0.40%)
Jul 18, 2016 2069 2087 2060 2067 0 +4.90(+0.24%)
Jul 15, 2016 2119 2123 2058 2062 0 -41.99(-2.00%)
Jul 14, 2016 2131 2140 2098 2104 0 -5.03(-0.24%)
Jul 13, 2016 2144 2157 2096 2109 0 -35.06(-1.64%)
Jul 12, 2016 2132 2157 2116 2144 0 +34.44(+1.63%)
Jul 11, 2016 2077 2120 2075 2110 0 +35.65(+1.72%)
Jul 08, 2016 2074 2081 2009 2074 0 +65.03(+3.24%)
Jul 07, 2016 2025 2053 1998 2009 0 +23.92(+1.20%)
Jul 06, 2016 1985 1985 1985 1985 0 +9.38(+0.47%)
Jul 05, 2016 2033 2039 1955 1976 0 -64.96(-3.18%)
Jul 01, 2016 2041 2041 2041 2041 0 +28.17(+1.40%)
Jun 30, 2016 2009 2019 1965 2012 0 +5.61(+0.28%)
Jun 29, 2016 1990 2030 1980 2007 0 +25.73(+1.30%)
Jun 28, 2016 1966 1997 1950 1981 0 +39.44(+2.03%)
Jun 27, 2016 2006 2007 1910 1942 0 -85.32(-4.21%)
Jun 24, 2016 2001 2049 1994 2027 0 -43.14(-2.08%)
Jun 23, 2016 1991 2098 1986 2070 0 +31.23(+1.53%)
Jun 22, 2016 2032 2075 2019 2039 0 +16.36(+0.81%)
Jun 21, 2016 2053 2063 2006 2023 0 -30.32(-1.48%)
Jun 20, 2016 2062 2095 2046 2053 0 +11.17(+0.55%)
Jun 17, 2016 1992 2057 1978 2042 0 +51.27(+2.58%)
Jun 16, 2016 1992 2003 1950 1990 0 -13.41(-0.67%)
Jun 15, 2016 1994 2065 1993 2004 0 +13.35(+0.67%)
Jun 14, 2016 1983 2004 1951 1991 0 -0.80(-0.04%)
Jun 13, 2016 2012 2024 1976 1991 0 -17.67(-0.88%)
Jun 10, 2016 2018 2024 1983 2009 0 -29.02(-1.42%)
Jun 09, 2016 2098 2101 2028 2038 0 -89.26(-4.20%)
Jun 08, 2016 2122 2141 2106 2127 0 +10.54(+0.50%)
Jun 07, 2016 2108 2129 2090 2117 0 +13.53(+0.64%)
Jun 06, 2016 2070 2107 2046 2103 0 +37.49(+1.81%)
Jun 03, 2016 2083 2088 2036 2066 0 -26.30(-1.26%)
Jun 02, 2016 2053 2095 2051 2092 0 +26.65(+1.29%)
Jun 01, 2016 2073 2078 2040 2065 0 -5.29(-0.26%)
May 31, 2016 2082 2100 2059 2071 0 -7.34(-0.35%)
May 27, 2016 2078 2078 2078 2078 0 +44.73(+2.20%)
May 26, 2016 2089 2096 2014 2033 0 -21.41(-1.04%)
May 25, 2016 2016 2066 1993 2055 0 +59.66(+2.99%)
May 24, 2016 1970 2014 1952 1995 0 +27.25(+1.38%)
May 23, 2016 1975 2008 1959 1968 0 -8.34(-0.42%)
May 20, 2016 1944 1981 1941 1976 0 +29.17(+1.50%)
May 19, 2016 1931 1973 1919 1947 0 +19.24(+1.00%)
May 18, 2016 1968 1988 1918 1928 0 -56.89(-2.87%)
May 17, 2016 1990 2021 1957 1985 0 -5.04(-0.25%)
May 16, 2016 1988 2018 1968 1990 0 -4.66(-0.23%)
May 13, 2016 2033 2043 1973 1994 0 -53.16(-2.60%)
May 12, 2016 2069 2079 2027 2047 0 -18.43(-0.89%)
May 11, 2016 2151 2154 2061 2066 0 -107.63(-4.95%)
May 10, 2016 2158 2183 2142 2173 0 +17.68(+0.82%)
May 09, 2016 2151 2177 2143 2156 0 +3.45(+0.16%)
May 06, 2016 2151 2178 2123 2152 0 -9.45(-0.44%)
May 05, 2016 2190 2199 2156 2162 0 -23.74(-1.09%)
May 04, 2016 2179 2213 2170 2186 0 -9.36(-0.43%)
May 03, 2016 2213 2219 2166 2195 0 -35.61(-1.60%)
May 02, 2016 2273 2279 2219 2231 0 -5.93(-0.27%)
Apr 29, 2016 2259 2263 2206 2236 0 -27.34(-1.21%)
Apr 28, 2016 2346 2348 2258 2264 0 -91.31(-3.88%)
Apr 27, 2016 2314 2376 2298 2355 0 +29.83(+1.28%)
Apr 26, 2016 2265 2330 2255 2325 0 +67.72(+3.00%)
Apr 25, 2016 2293 2307 2245 2258 0 -40.45(-1.76%)
Apr 22, 2016 2271 2311 2267 2298 0 +21.06(+0.92%)
Apr 21, 2016 2292 2309 2272 2277 0 -6.06(-0.27%)
Apr 20, 2016 2280 2317 2268 2283 0 +10.82(+0.48%)
Apr 19, 2016 2281 2303 2257 2272 0 -4.87(-0.21%)
Apr 18, 2016 2284 2297 2263 2277 0 -11.51(-0.50%)
Apr 15, 2016 2277 2308 2262 2289 0 +13.79(+0.61%)
Apr 14, 2016 2262 2308 2249 2275 0 +5.29(+0.23%)
Apr 13, 2016 2220 2281 2211 2269 0 +55.59(+2.51%)
Apr 12, 2016 2176 2220 2157 2214 0 +44.81(+2.07%)
Apr 11, 2016 2177 2224 2158 2169 0 -6.94(-0.32%)
Apr 08, 2016 2245 2254 2163 2176 0 -58.93(-2.64%)
Apr 07, 2016 2281 2355 2209 2235 0 -14.54(-0.65%)
Apr 06, 2016 2253 2269 2213 2249 0 -1.47(-0.07%)
Apr 05, 2016 2228 2274 2218 2251 0 +13.54(+0.61%)
Apr 04, 2016 2258 2272 2233 2237 0 -21.77(-0.96%)
Apr 01, 2016 2255 2270 2211 2259 0 -3.63(-0.16%)
Mar 31, 2016 2257 2279 2239 2263 0 -9.90(-0.44%)
Mar 30, 2016 2253 2290 2246 2273 0 +21.48(+0.95%)
Mar 29, 2016 2239 2258 2216 2251 0 +15.46(+0.69%)
Mar 28, 2016 2241 2264 2225 2236 0 -2.70(-0.12%)
Mar 24, 2016 2238 2238 2238 2238 0 -10.81(-0.48%)
Mar 23, 2016 2276 2290 2240 2249 0 -34.71(-1.52%)
Mar 22, 2016 2305 2312 2269 2284 0 -21.62(-0.94%)
Mar 21, 2016 2301 2336 2291 2306 0 -1.51(-0.07%)
Mar 18, 2016 2273 2329 2247 2307 0 +47.94(+2.12%)
Mar 17, 2016 2259 2286 2220 2259 0 -54.53(-2.36%)
Mar 16, 2016 2272 2330 2260 2314 0 +28.78(+1.26%)
Mar 15, 2016 2309 2326 2268 2285 0 -23.54(-1.02%)
Mar 14, 2016 2323 2332 2281 2308 0 -17.09(-0.73%)
Mar 11, 2016 2307 2335 2265 2326 0 +26.21(+1.14%)
Mar 10, 2016 2316 2334 2250 2299 0 -13.93(-0.60%)
Mar 09, 2016 2335 2354 2289 2313 0 -12.65(-0.54%)
Mar 08, 2016 2351 2390 2317 2326 0 -33.28(-1.41%)
Mar 07, 2016 2300 2383 2290 2359 0 +59.49(+2.59%)
Mar 04, 2016 2286 2317 2274 2300 0 +23.04(+1.01%)
Mar 03, 2016 2221 2284 2214 2277 0 +65.97(+2.98%)
Mar 02, 2016 2210 2231 2173 2211 0 -5.32(-0.24%)
Mar 01, 2016 2164 2219 2135 2216 0 +72.46(+3.38%)
Feb 29, 2016 2207 2215 2138 2144 0 -62.48(-2.83%)
Feb 26, 2016 2176 2220 2155 2206 0 +41.45(+1.91%)
Feb 25, 2016 2151 2190 2130 2165 0 -47.88(-2.16%)
Feb 24, 2016 2170 2221 2145 2212 0 +27.98(+1.28%)
Feb 23, 2016 2199 2215 2166 2185 0 -9.39(-0.43%)
Feb 22, 2016 2161 2206 2145 2194 0 +45.53(+2.12%)
Feb 19, 2016 2173 2184 2121 2148 0 -40.05(-1.83%)
Feb 18, 2016 2142 2202 2114 2188 0 +42.42(+1.98%)
Feb 17, 2016 2038 2166 2035 2146 0 +81.63(+3.95%)
Feb 16, 2016 1995 2074 1986 2064 0 +79.44(+4.00%)
Feb 12, 2016 1985 1985 1985 1985 0 +34.22(+1.75%)
Feb 11, 2016 1971 1999 1932 1951 0 -47.01(-2.35%)
Feb 10, 2016 2008 2019 1996 1998 0 -8.79(-0.44%)
Feb 09, 2016 1992 2030 1980 2007 0 -9.57(-0.47%)
Feb 08, 2016 1992 2069 1973 2016 0 +13.31(+0.66%)
Feb 05, 2016 1988 2022 1964 2003 0 +12.21(+0.61%)
Feb 04, 2016 1949 2011 1943 1991 0 +37.52(+1.92%)
Feb 03, 2016 1958 1979 1899 1953 0 -4.57(-0.23%)
Feb 02, 2016 1983 2007 1941 1958 0 -41.27(-2.06%)
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.