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 (%)
Dec 31, 2009 1480 1480 1480 0 -21.89(-1.46%)
Dec 30, 2009 1499 1520 1492 1502 0 -0.46(-0.03%)
Dec 29, 2009 1513 1517 1495 1502 0 -11.47(-0.76%)
Dec 28, 2009 1526 1535 1508 1513 0 -8.70(-0.57%)
Dec 24, 2009 1523 1531 1512 1522 0 -3.56(-0.23%)
Dec 23, 2009 1531 1537 1511 1526 0 -5.84(-0.38%)
Dec 22, 2009 1508 1537 1496 1532 0 +39.94(+2.68%)
Dec 21, 2009 1462 1501 1461 1492 0 +31.46(+2.15%)
Dec 18, 2009 1466 1476 1440 1460 0 -2.69(-0.18%)
Dec 17, 2009 1465 1479 1450 1463 0 -8.71(-0.59%)
Dec 16, 2009 1491 1498 1465 1472 0 -9.35(-0.63%)
Dec 15, 2009 1487 1494 1472 1481 0 -18.35(-1.22%)
Dec 14, 2009 1493 1504 1479 1499 0 +22.44(+1.52%)
Dec 11, 2009 1474 1500 1465 1477 0 +7.55(+0.51%)
Dec 10, 2009 1460 1493 1455 1469 0 +12.10(+0.83%)
Dec 09, 2009 1457 1466 1434 1457 0 -5.92(-0.40%)
Dec 08, 2009 1464 1474 1445 1463 0 -14.64(-0.99%)
Dec 07, 2009 1490 1509 1475 1478 0 -17.72(-1.18%)
Dec 04, 2009 1495 1526 1479 1495 0 +18.72(+1.27%)
Dec 03, 2009 1485 1506 1470 1477 0 -6.85(-0.46%)
Dec 02, 2009 1473 1503 1472 1484 0 +7.58(+0.51%)
Dec 01, 2009 1434 1486 1421 1476 0 +59.43(+4.20%)
Nov 30, 2009 1406 1426 1388 1417 0 +2.36(+0.17%)
Nov 27, 2009 1401 1433 1382 1414 0 -22.09(-1.54%)
Nov 25, 2009 1437 1451 1431 1436 0 +3.23(+0.23%)
Nov 24, 2009 1442 1453 1423 1433 0 -14.78(-1.02%)
Nov 23, 2009 1446 1470 1439 1448 0 +14.15(+0.99%)
Nov 20, 2009 1418 1451 1410 1434 0 +5.36(+0.38%)
Nov 19, 2009 1425 1435 1398 1428 0 +1.86(+0.13%)
Nov 18, 2009 1422 1432 1409 1426 0 +0.01(+0.00%)
Nov 17, 2009 1425 1441 1409 1426 0 -5.08(-0.35%)
Nov 16, 2009 1399 1439 1398 1432 0 +36.90(+2.65%)
Nov 13, 2009 1391 1409 1383 1395 0 +6.03(+0.43%)
Nov 12, 2009 1427 1433 1384 1389 0 -35.72(-2.51%)
Nov 11, 2009 1426 1447 1411 1424 0 +4.93(+0.35%)
Nov 10, 2009 1421 1432 1404 1419 0 -2.05(-0.14%)
Nov 09, 2009 1401 1425 1395 1421 0 +29.29(+2.10%)
Nov 06, 2009 1382 1402 1369 1392 0 +4.72(+0.34%)
Nov 05, 2009 1364 1410 1356 1387 0 +31.75(+2.34%)
Nov 04, 2009 1365 1381 1351 1356 0 -8.33(-0.61%)
Nov 03, 2009 1356 1378 1341 1364 0 +1.15(+0.08%)
Nov 02, 2009 1328 1374 1320 1363 0 +34.61(+2.61%)
Oct 30, 2009 1350 1372 1318 1328 0 -31.45(-2.31%)
Oct 29, 2009 1324 1365 1319 1360 0 +46.08(+3.51%)
Oct 28, 2009 1354 1363 1310 1314 0 -44.91(-3.31%)
Oct 27, 2009 1383 1392 1347 1359 0 -27.65(-1.99%)
Oct 26, 2009 1391 1412 1371 1386 0 -0.99(-0.07%)
Oct 23, 2009 1396 1408 1384 1387 0 -23.99(-1.70%)
Oct 22, 2009 1370 1420 1364 1411 0 +35.82(+2.60%)
Oct 21, 2009 1391 1422 1373 1375 0 -19.84(-1.42%)
Oct 20, 2009 1388 1405 1384 1395 0 -27.24(-1.92%)
Oct 19, 2009 1415 1432 1402 1422 0 +11.79(+0.84%)
Oct 16, 2009 1418 1432 1397 1411 0 -21.20(-1.48%)
Oct 15, 2009 1423 1440 1419 1432 0 -4.89(-0.34%)
Oct 14, 2009 1439 1447 1429 1437 0 +11.10(+0.78%)
Oct 13, 2009 1421 1443 1412 1426 0 +8.34(+0.59%)
Oct 12, 2009 1440 1445 1407 1417 0 -13.35(-0.93%)
Oct 09, 2009 1417 1438 1407 1431 0 +12.15(+0.86%)
Oct 08, 2009 1425 1451 1412 1418 0 +5.24(+0.37%)
Oct 07, 2009 1420 1427 1404 1413 0 -12.54(-0.88%)
Oct 06, 2009 1413 1444 1406 1426 0 +14.96(+1.06%)
Oct 05, 2009 1387 1418 1379 1411 0 +26.17(+1.89%)
Oct 02, 2009 1374 1408 1366 1385 0 -8.12(-0.58%)
Oct 01, 2009 1411 1434 1375 1393 0 -26.89(-1.89%)
Sep 30, 2009 1427 1437 1388 1420 0 -3.27(-0.23%)
Sep 29, 2009 1413 1439 1400 1423 0 +9.72(+0.69%)
Sep 28, 2009 1382 1424 1374 1413 0 +40.79(+2.97%)
Sep 25, 2009 1400 1409 1360 1372 0 -32.87(-2.34%)
Sep 24, 2009 1412 1417 1378 1405 0 -36.40(-2.52%)
Sep 23, 2009 1474 1488 1437 1442 0 -18.26(-1.25%)
Sep 22, 2009 1474 1485 1449 1460 0 -6.51(-0.44%)
Sep 21, 2009 1444 1480 1428 1466 0 +16.06(+1.11%)
Sep 18, 2009 1444 1471 1435 1450 0 +19.42(+1.36%)
Sep 17, 2009 1421 1471 1408 1431 0 +10.31(+0.73%)
Sep 16, 2009 1376 1428 1373 1421 0 +45.72(+3.33%)
Sep 15, 2009 1364 1386 1354 1375 0 +1.54(+0.11%)
Sep 14, 2009 1359 1377 1338 1373 0 +9.18(+0.67%)
Sep 11, 2009 1386 1392 1355 1364 0 -23.87(-1.72%)
Sep 10, 2009 1374 1394 1364 1388 0 +12.88(+0.94%)
Sep 09, 2009 1358 1386 1348 1375 0 +9.41(+0.69%)
Sep 08, 2009 1376 1379 1349 1366 0 +3.96(+0.29%)
Sep 04, 2009 1355 1372 1336 1362 0 +9.11(+0.67%)
Sep 03, 2009 1316 1354 1311 1353 0 +27.67(+2.09%)
Sep 02, 2009 1318 1334 1306 1325 0 +1.31(+0.10%)
Sep 01, 2009 1353 1388 1320 1324 0 -37.24(-2.74%)
Aug 31, 2009 1370 1379 1351 1361 0 -20.03(-1.45%)
Aug 28, 2009 1385 1399 1367 1381 0 +12.50(+0.91%)
Aug 27, 2009 1381 1394 1347 1369 0 +1.33(+0.10%)
Aug 26, 2009 1354 1401 1340 1367 0 +43.74(+3.30%)
Aug 25, 2009 1274 1327 1271 1323 0 +56.51(+4.46%)
Aug 24, 2009 1286 1296 1260 1267 0 -18.26(-1.42%)
Aug 21, 2009 1266 1295 1249 1285 0 +30.12(+2.40%)
Aug 20, 2009 1237 1262 1234 1255 0 +9.14(+0.73%)
Aug 19, 2009 1223 1250 1211 1246 0 +13.03(+1.06%)
Aug 18, 2009 1217 1237 1200 1233 0 +20.57(+1.70%)
Aug 17, 2009 1227 1230 1200 1212 0 -43.09(-3.43%)
Aug 14, 2009 1297 1300 1244 1255 0 -45.69(-3.51%)
Aug 13, 2009 1313 1317 1280 1301 0 -6.81(-0.52%)
Aug 12, 2009 1289 1323 1282 1308 0 +20.79(+1.62%)
Aug 11, 2009 1304 1315 1275 1287 0 -20.69(-1.58%)
Aug 10, 2009 1320 1335 1292 1308 0 -28.90(-2.16%)
Aug 07, 2009 1291 1342 1288 1337 0 +60.80(+4.77%)
Aug 06, 2009 1269 1303 1252 1276 0 +6.18(+0.49%)
Aug 05, 2009 1286 1296 1251 1270 0 -14.99(-1.17%)
Aug 04, 2009 1267 1294 1259 1285 0 +8.08(+0.63%)
Aug 03, 2009 1251 1280 1232 1277 0 +31.19(+2.50%)
Jul 31, 2009 1268 1277 1240 1245 0 -22.48(-1.77%)
Jul 30, 2009 1260 1290 1249 1268 0 +23.24(+1.87%)
Jul 29, 2009 1234 1257 1216 1245 0 +4.92(+0.40%)
Jul 28, 2009 1239 1256 1218 1240 0 -9.23(-0.74%)
Jul 27, 2009 1241 1257 1221 1249 0 +0.50(+0.04%)
Jul 24, 2009 1253 1267 1232 1249 0 -15.83(-1.25%)
Jul 23, 2009 1218 1284 1206 1264 0 +46.36(+3.81%)
Jul 22, 2009 1188 1223 1185 1218 0 +19.84(+1.66%)
Jul 21, 2009 1199 1210 1182 1198 0 +93.40(+8.45%)
Jun 26, 2009 1104 1122 1091 1105 0 -0.22(-0.02%)
Jun 25, 2009 1114 1120 1068 1105 0 +84.42(+8.27%)
Jun 24, 2009 1000 1029 987.93 1021 0 +25.04(+2.52%)
Jun 23, 2009 1018 1033 988.92 995.53 0 -20.74(-2.04%)
Jun 22, 2009 1013 1039 1005 1016 0 -5.29(-0.52%)
Jun 19, 2009 1018 1037 1004 1022 0 +17.27(+1.72%)
Jun 18, 2009 1021 1030 997.21 1004 0 -7.94(-0.78%)
Jun 17, 2009 991.67 1037 980.82 1012 0 +24.12(+2.44%)
Jun 16, 2009 1025 1038 980.90 988.11 0 -33.43(-3.27%)
Jun 15, 2009 1017 1031 997.15 1022 0 -10.70(-1.04%)
Jun 12, 2009 1013 1037 992.48 1032 0 +10.01(+0.98%)
Jun 11, 2009 1072 1080 1018 1022 0 -46.66(-4.37%)
Jun 10, 2009 1086 1100 1051 1069 0 -16.42(-1.51%)
Jun 09, 2009 1070 1094 1060 1085 0 +21.32(+2.00%)
Jun 08, 2009 1055 1081 1034 1064 0 +2.58(+0.24%)
Jun 05, 2009 1085 1091 1041 1061 0 -13.14(-1.22%)
Jun 04, 2009 1098 1103 1053 1075 0 -21.70(-1.98%)
Jun 03, 2009 1116 1122 1083 1096 0 -28.49(-2.53%)
Jun 02, 2009 1092 1132 1083 1125 0 +29.11(+2.66%)
Jun 01, 2009 1042 1110 1037 1096 0 +68.28(+6.65%)
May 29, 2009 1017 1033 1001 1027 0 +12.52(+1.23%)
May 28, 2009 1032 1037 975.05 1015 0 +4.83(+0.48%)
May 27, 2009 1027 1055 1003 1010 0 -14.99(-1.46%)
May 26, 2009 966.99 1038 953.48 1025 0 +47.47(+4.86%)
May 25, 2009 978.50 995.55 955.65 977.52 0 +0.00(+0.00%)
May 22, 2009 978.50 995.55 955.65 977.52 0 +2.93(+0.30%)
May 21, 2009 1011 1024 961.22 974.60 0 -45.20(-4.43%)
May 20, 2009 1057 1083 1013 1020 0 -31.38(-2.99%)
May 19, 2009 1043 1068 1026 1051 0 +3.14(+0.30%)
May 18, 2009 1015 1055 1008 1048 0 +47.03(+4.70%)
May 15, 2009 991.89 1026 982.18 1001 0 +3.99(+0.40%)
May 14, 2009 973.76 1018 964.79 997.02 0 +27.78(+2.87%)
May 13, 2009 1009 1020 965.05 969.24 0 -46.29(-4.56%)
May 12, 2009 1027 1040 989.70 1016 0 -12.24(-1.19%)
May 11, 2009 1013 1047 996.26 1028 0 -14.65(-1.41%)
May 08, 2009 1058 1065 1011 1042 0 +10.30(+1.00%)
May 07, 2009 1080 1103 1022 1032 0 -43.30(-4.03%)
May 06, 2009 1107 1121 1047 1075 0 -22.73(-2.07%)
May 05, 2009 1089 1117 1078 1098 0 +0.98(+0.09%)
May 04, 2009 1066 1103 1056 1097 0 +37.85(+3.57%)
May 01, 2009 1104 1112 1049 1059 0 -43.35(-3.93%)
Apr 30, 2009 1090 1136 1078 1103 0 +25.07(+2.33%)
Apr 29, 2009 1107 1114 1065 1078 0 -9.13(-0.84%)
Apr 28, 2009 1058 1114 1054 1087 0 +15.25(+1.42%)
Apr 27, 2009 1081 1119 1062 1071 0 -29.66(-2.69%)
Apr 24, 2009 1098 1120 1075 1101 0 +8.71(+0.80%)
Apr 23, 2009 1119 1127 1063 1092 0 -23.29(-2.09%)
Apr 22, 2009 1086 1157 1072 1116 0 +13.53(+1.23%)
Apr 21, 2009 1046 1106 1044 1102 0 +44.91(+4.25%)
Apr 20, 2009 1101 1104 1047 1057 0 -69.02(-6.13%)
Apr 17, 2009 1101 1146 1078 1126 0 +25.41(+2.31%)
Apr 16, 2009 1084 1114 1058 1101 0 +32.09(+3.00%)
Apr 15, 2009 1054 1083 1045 1069 0 +6.74(+0.63%)
Apr 14, 2009 1071 1085 1053 1062 0 -37.78(-3.44%)
Apr 13, 2009 1077 1112 1068 1100 0 +10.16(+0.93%)
Apr 10, 2009 1066 1105 1054 1090 0 +0.00(+0.00%)
Apr 09, 2009 1066 1105 1054 1090 0 +9.49(+0.88%)
Apr 08, 2009 1005 1089 999.46 1080 0 +180.62(+20.08%)
Apr 07, 2009 928.86 931.77 892.36 899.57 0 -32.35(-3.47%)
Apr 06, 2009 965.62 970.48 921.43 931.92 0 -42.09(-4.32%)
Apr 03, 2009 935.91 978.92 927.14 974.00 0 +33.56(+3.57%)
Apr 02, 2009 899.06 961.88 895.97 940.45 0 +56.00(+6.33%)
Apr 01, 2009 860.32 896.96 846.50 884.45 0 +11.11(+1.27%)
Mar 31, 2009 879.69 887.76 848.24 873.34 0 +11.40(+1.32%)
Mar 30, 2009 877.93 879.41 839.61 861.94 0 -25.63(-2.89%)
Mar 27, 2009 910.16 912.85 869.43 887.56 0 -40.35(-4.35%)
Mar 26, 2009 896.63 955.01 893.91 927.91 0 +41.98(+4.74%)
Mar 25, 2009 854.78 913.36 844.91 885.93 0 +15.59(+1.79%)
Mar 24, 2009 863.06 907.69 854.17 870.35 0 -3.31(-0.38%)
Mar 23, 2009 841.25 874.16 823.98 873.65 0 +50.07(+6.08%)
Mar 20, 2009 842.13 850.18 810.07 823.59 0 -6.54(-0.79%)
Mar 19, 2009 834.68 850.42 820.26 830.12 0 -1.62(-0.20%)
Mar 18, 2009 794.14 844.08 787.56 831.75 0 +29.36(+3.66%)
Mar 17, 2009 767.86 802.39 759.17 802.39 0 +39.92(+5.24%)
Mar 16, 2009 798.87 803.03 760.73 762.47 0 -33.99(-4.27%)
Mar 13, 2009 796.79 809.30 777.13 796.46 0 -1.81(-0.23%)
Mar 12, 2009 767.11 801.40 756.15 798.27 0 +22.78(+2.94%)
Mar 11, 2009 753.11 787.23 742.92 775.50 0 +33.87(+4.57%)
Mar 10, 2009 702.14 747.55 697.22 741.63 0 +54.90(+7.99%)
Mar 09, 2009 673.46 703.93 667.45 686.73 0 +8.17(+1.20%)
Mar 06, 2009 695.46 714.23 663.09 678.55 0 -22.10(-3.15%)
Mar 05, 2009 711.76 721.77 690.65 700.65 0 -25.24(-3.48%)
Mar 04, 2009 707.63 736.06 697.45 725.89 0 +24.70(+3.52%)
Mar 03, 2009 725.43 737.05 692.64 701.19 0 -17.04(-2.37%)
Mar 02, 2009 724.51 750.07 715.88 718.23 0 -28.33(-3.80%)
Feb 27, 2009 730.07 767.83 717.86 746.56 0 +9.61(+1.30%)
Feb 26, 2009 754.92 770.99 734.07 736.95 0 -14.80(-1.97%)
Feb 25, 2009 749.71 770.77 730.98 751.75 0 -3.29(-0.44%)
Feb 24, 2009 721.92 759.78 716.30 755.04 0 +36.76(+5.12%)
Feb 23, 2009 733.79 746.57 716.01 718.28 0 -18.10(-2.46%)
Feb 20, 2009 739.54 747.11 716.81 736.38 0 -9.16(-1.23%)
Feb 19, 2009 757.21 779.08 743.29 745.54 0 -4.15(-0.55%)
Feb 18, 2009 746.13 765.77 737.68 749.68 0 +6.38(+0.86%)
Feb 17, 2009 749.56 757.14 739.74 743.30 0 -28.64(-3.71%)
Feb 16, 2009 783.52 791.71 767.27 771.94 0 +0.00(+0.00%)
Feb 13, 2009 783.52 791.71 767.27 771.94 0 -14.99(-1.90%)
Feb 12, 2009 764.11 789.12 754.56 786.93 0 -3.25(-0.41%)
Feb 11, 2009 809.80 817.10 778.85 790.18 0 +2.42(+0.31%)
Feb 10, 2009 831.02 844.40 784.57 787.76 0 -47.61(-5.70%)
Feb 09, 2009 830.33 844.98 809.93 835.37 0 +3.96(+0.48%)
Feb 06, 2009 811.96 848.76 809.56 831.42 0 +15.06(+1.84%)
Feb 05, 2009 788.27 826.15 786.44 816.36 0 +21.85(+2.75%)
Feb 04, 2009 806.72 820.23 786.26 794.51 0 -21.34(-2.62%)
Feb 03, 2009 776.66 819.24 764.43 815.85 0 +44.04(+5.71%)
Feb 02, 2009 777.91 807.46 750.65 771.81 0 -19.92(-2.52%)
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%)
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.