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 30, 2009 832.79 839.17 784.89 791.73 0 -38.65(-4.65%)
Jan 29, 2009 859.98 866.38 826.76 830.38 0 -44.35(-5.07%)
Jan 28, 2009 853.70 889.75 846.72 874.73 0 +38.05(+4.55%)
Jan 27, 2009 852.68 866.26 822.63 836.68 0 -15.31(-1.80%)
Jan 26, 2009 846.71 886.59 834.31 851.99 0 -9.92(-1.15%)
Jan 23, 2009 835.82 875.16 831.51 861.91 0 +6.97(+0.82%)
Jan 22, 2009 820.08 872.55 816.06 854.94 0 +12.79(+1.52%)
Jan 21, 2009 850.23 859.90 808.50 842.15 0 +3.24(+0.39%)
Jan 20, 2009 871.54 873.63 835.67 838.91 0 -32.24(-3.70%)
Jan 19, 2009 880.54 883.34 847.72 871.15 0 +0.00(+0.00%)
Jan 16, 2009 880.54 883.34 847.72 871.15 0 +2.55(+0.29%)
Jan 15, 2009 839.99 889.51 829.59 868.60 0 +28.66(+3.41%)
Jan 14, 2009 836.33 857.81 823.74 839.94 0 -15.20(-1.78%)
Jan 13, 2009 872.23 886.52 836.34 855.14 0 -17.10(-1.96%)
Jan 12, 2009 871.31 894.09 864.65 872.25 0 -9.31(-1.06%)
Jan 09, 2009 902.18 906.95 867.57 881.55 0 -23.21(-2.57%)
Jan 08, 2009 851.53 909.15 844.08 904.76 0 +31.61(+3.62%)
Jan 07, 2009 873.07 883.42 845.43 873.15 0 -17.56(-1.97%)
Jan 06, 2009 875.26 905.45 865.70 890.71 0 +24.69(+2.85%)
Jan 05, 2009 863.30 882.79 846.63 866.02 0 -28.28(-3.16%)
Jan 02, 2009 848.74 902.20 845.80 894.29 0 +36.76(+4.29%)
Jan 01, 2009 868.07 877.98 846.90 857.53 0 +0.00(+0.00%)
Dec 31, 2008 868.07 877.98 846.90 857.53 0 +5.33(+0.62%)
Dec 30, 2008 827.01 856.85 815.11 852.21 0 +31.87(+3.88%)
Dec 29, 2008 836.45 842.57 805.64 820.34 0 -19.21(-2.29%)
Dec 26, 2008 837.38 846.48 823.24 839.55 0 +5.90(+0.71%)
Dec 25, 2008 831.44 845.88 827.91 833.65 0 +0.00(+0.00%)
Dec 24, 2008 831.44 845.88 827.91 833.65 0 +4.99(+0.60%)
Dec 23, 2008 847.16 855.29 818.59 828.66 0 -11.21(-1.33%)
Dec 22, 2008 874.22 877.26 822.37 839.87 0 -33.48(-3.83%)
Dec 19, 2008 877.84 885.73 849.04 873.35 0 +9.94(+1.15%)
Dec 18, 2008 874.06 893.86 854.77 863.41 0 -6.04(-0.69%)
Dec 17, 2008 845.96 881.89 829.25 869.45 0 +15.92(+1.86%)
Dec 16, 2008 808.81 858.78 795.62 853.53 0 +56.67(+7.11%)
Dec 15, 2008 848.98 851.25 782.39 796.86 0 -40.71(-4.86%)
Dec 12, 2008 803.61 848.63 802.55 837.57 0 +15.57(+1.89%)
Dec 11, 2008 849.91 873.90 815.36 822.00 0 -41.52(-4.81%)
Dec 10, 2008 821.66 867.35 804.52 863.52 0 +52.71(+6.50%)
Dec 09, 2008 827.92 857.73 802.37 810.82 0 -24.77(-2.96%)
Dec 08, 2008 864.95 889.67 819.45 835.59 0 -17.61(-2.06%)
Dec 05, 2008 790.92 857.33 769.74 853.20 0 +66.33(+8.43%)
Dec 04, 2008 762.05 819.20 749.03 786.87 0 +15.61(+2.02%)
Dec 03, 2008 731.46 775.73 648.66 771.26 0 +83.49(+12.14%)
Dec 02, 2008 645.09 694.73 629.54 687.77 0 +58.38(+9.28%)
Dec 01, 2008 678.79 692.72 627.17 629.39 0 -73.29(-10.43%)
Nov 28, 2008 723.84 725.55 688.81 702.68 0 -19.86(-2.75%)
Nov 27, 2008 654.47 730.20 647.92 722.54 0 +0.00(+0.00%)
Nov 26, 2008 654.47 730.20 647.92 722.54 0 +53.88(+8.06%)
Nov 25, 2008 676.60 689.63 639.47 668.66 0 -1.04(-0.16%)
Nov 24, 2008 601.28 676.61 583.67 669.70 0 +78.93(+13.36%)
Nov 21, 2008 584.87 606.95 544.72 590.77 0 +12.59(+2.18%)
Nov 20, 2008 604.88 637.02 572.60 578.18 0 -34.60(-5.65%)
Nov 19, 2008 668.74 674.39 612.14 612.78 0 -55.08(-8.25%)
Nov 18, 2008 683.44 699.21 644.75 667.86 0 -20.51(-2.98%)
Nov 17, 2008 700.91 724.71 683.45 688.37 0 -16.64(-2.36%)
Nov 14, 2008 749.34 773.06 701.84 705.02 0 -60.67(-7.92%)
Nov 13, 2008 724.13 768.02 673.20 765.69 0 +54.31(+7.64%)
Nov 12, 2008 738.25 743.80 710.64 711.37 0 -22.16(-3.02%)
Nov 11, 2008 746.05 755.04 700.54 733.53 0 -19.00(-2.52%)
Nov 10, 2008 831.27 832.98 737.70 752.53 0 -52.87(-6.56%)
Nov 07, 2008 819.05 852.38 786.26 805.40 0 -1.69(-0.21%)
Nov 06, 2008 823.70 860.34 800.03 807.09 0 -39.23(-4.64%)
Nov 05, 2008 856.23 884.18 843.33 846.32 0 -26.04(-2.99%)
Nov 04, 2008 887.95 898.21 851.39 872.36 0 -5.61(-0.64%)
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.