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 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%)
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.