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 (%)
Nov 30, 2020 2239 2248 2143 2214 0 -32.83(-1.46%)
Nov 27, 2020 2276 2312 2225 2247 0 -27.75(-1.22%)
Nov 25, 2020 2298 2332 2234 2275 0 -19.54(-0.85%)
Nov 24, 2020 2290 2325 2243 2294 0 +36.71(+1.63%)
Nov 23, 2020 2170 2285 2154 2257 0 +86.74(+4.00%)
Nov 20, 2020 2231 2285 2125 2171 0 +82.18(+3.93%)
Nov 19, 2020 2041 2103 2027 2088 0 +68.77(+3.40%)
Nov 18, 2020 2023 2052 2005 2020 0 +1.48(+0.07%)
Nov 17, 2020 1994 2050 1975 2018 0 +2.24(+0.11%)
Nov 16, 2020 1973 2029 1931 2016 0 +43.76(+2.22%)
Nov 13, 2020 1955 1995 1927 1972 0 +30.95(+1.59%)
Nov 12, 2020 1970 2011 1924 1941 0 -50.73(-2.55%)
Nov 11, 2020 1915 2005 1892 1992 0 +95.77(+5.05%)
Nov 10, 2020 1876 1957 1829 1896 0 +29.52(+1.58%)
Nov 09, 2020 2034 2063 1840 1867 0 -214.17(-10.29%)
Nov 06, 2020 2075 2106 2046 2081 0 +8.74(+0.42%)
Nov 05, 2020 2081 2137 2058 2072 0 +18.48(+0.90%)
Nov 04, 2020 2018 2084 2013 2054 0 +41.57(+2.07%)
Nov 03, 2020 1971 2026 1943 2012 0 +70.16(+3.61%)
Nov 02, 2020 1934 1983 1897 1942 0 +27.40(+1.43%)
Oct 30, 2020 1961 1975 1888 1915 0 -62.00(-3.14%)
Oct 29, 2020 2025 2057 1967 1977 0 -17.54(-0.88%)
Oct 28, 2020 1983 2052 1953 1994 0 -98.99(-4.73%)
Oct 27, 2020 2127 2139 2086 2093 0 -27.95(-1.32%)
Oct 26, 2020 2137 2172 2075 2121 0 -54.63(-2.51%)
Oct 23, 2020 2151 2180 2104 2176 0 +30.43(+1.42%)
Oct 22, 2020 2133 2177 2093 2145 0 +9.09(+0.43%)
Oct 21, 2020 2232 2247 2128 2136 0 -75.62(-3.42%)
Oct 20, 2020 2247 2280 2204 2212 0 -30.44(-1.36%)
Oct 19, 2020 2255 2289 2223 2242 0 -3.32(-0.15%)
Oct 16, 2020 2261 2301 2241 2246 0 -6.47(-0.29%)
Oct 15, 2020 2167 2257 2162 2252 0 +42.33(+1.92%)
Oct 14, 2020 2213 2257 2167 2210 0 +27.87(+1.28%)
Oct 13, 2020 2112 2210 2085 2182 0 +102.33(+4.92%)
Oct 12, 2020 2091 2122 2059 2079 0 -2.39(-0.11%)
Oct 09, 2020 2081 2107 2052 2082 0 +12.82(+0.62%)
Oct 08, 2020 2035 2075 2007 2069 0 +52.22(+2.59%)
Oct 07, 2020 2025 2078 1998 2017 0 +21.97(+1.10%)
Oct 06, 2020 2049 2079 1983 1995 0 -38.35(-1.89%)
Oct 05, 2020 1991 2081 1968 2033 0 +62.42(+3.17%)
Oct 02, 2020 1860 2005 1855 1971 0 +60.40(+3.16%)
Oct 01, 2020 1869 1961 1848 1910 0 +148.47(+8.43%)
Sep 30, 2020 1735 1788 1726 1762 0 +29.75(+1.72%)
Sep 29, 2020 1736 1760 1707 1732 0 +2.69(+0.16%)
Sep 28, 2020 1719 1750 1700 1729 0 +30.99(+1.82%)
Sep 25, 2020 1682 1709 1660 1698 0 +18.07(+1.08%)
Sep 24, 2020 1693 1724 1665 1680 0 -6.63(-0.39%)
Sep 23, 2020 1704 1727 1676 1687 0 -10.65(-0.63%)
Sep 22, 2020 1640 1709 1631 1698 0 +64.03(+3.92%)
Sep 21, 2020 1622 1639 1598 1634 0 -23.52(-1.42%)
Sep 18, 2020 1700 1710 1637 1657 0 -37.87(-2.23%)
Sep 17, 2020 1700 1728 1682 1695 0 -26.66(-1.55%)
Sep 16, 2020 1744 1771 1711 1722 0 -12.05(-0.70%)
Sep 15, 2020 1757 1768 1719 1734 0 -9.45(-0.54%)
Sep 14, 2020 1720 1750 1695 1743 0 +45.17(+2.66%)
Sep 11, 2020 1699 1723 1664 1698 0 +12.46(+0.74%)
Sep 10, 2020 1709 1782 1671 1686 0 +26.77(+1.61%)
Sep 09, 2020 1625 1667 1599 1659 0 +52.27(+3.25%)
Sep 08, 2020 1572 1633 1550 1607 0 +11.78(+0.74%)
Sep 04, 2020 1623 1629 1540 1595 0 -17.24(-1.07%)
Sep 03, 2020 1660 1672 1603 1612 0 -55.96(-3.36%)
Sep 02, 2020 1690 1698 1627 1668 0 -15.38(-0.91%)
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.