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, 2018 1074 1085 1051 1073 0 +5.61(+0.53%)
Dec 28, 2018 1065 1092 1059 1067 0 +2.80(+0.26%)
Dec 27, 2018 1057 1072 1018 1064 0 -4.95(-0.46%)
Dec 26, 2018 990.33 1073 984.74 1069 0 +86.07(+8.75%)
Dec 24, 2018 1005 1012 969.93 983.28 0 -25.61(-2.54%)
Dec 21, 2018 1040 1062 1003 1009 0 -30.35(-2.92%)
Dec 20, 2018 1076 1088 1033 1039 0 -43.10(-3.98%)
Dec 19, 2018 1095 1119 1075 1082 0 -7.41(-0.68%)
Dec 18, 2018 1090 1112 1079 1090 0 +8.04(+0.74%)
Dec 17, 2018 1112 1130 1073 1082 0 -39.62(-3.53%)
Dec 14, 2018 1113 1145 1107 1121 0 +0.55(+0.05%)
Dec 13, 2018 1147 1157 1113 1121 0 -33.16(-2.87%)
Dec 12, 2018 1153 1173 1136 1154 0 +11.71(+1.03%)
Dec 11, 2018 1163 1185 1137 1142 0 -10.37(-0.90%)
Dec 10, 2018 1169 1187 1130 1153 0 -16.24(-1.39%)
Dec 07, 2018 1188 1207 1157 1169 0 -21.30(-1.79%)
Dec 06, 2018 1164 1196 1143 1190 0 +6.58(+0.56%)
Dec 04, 2018 1262 1268 1175 1184 0 -78.05(-6.19%)
Dec 03, 2018 1245 1288 1223 1262 0 +40.05(+3.28%)
Nov 30, 2018 1201 1228 1183 1222 0 +10.08(+0.83%)
Nov 29, 2018 1209 1227 1175 1211 0 +0.08(+0.01%)
Nov 28, 2018 1195 1219 1173 1211 0 +21.23(+1.78%)
Nov 27, 2018 1193 1211 1173 1190 0 -15.28(-1.27%)
Nov 26, 2018 1187 1212 1177 1205 0 +30.11(+2.56%)
Nov 23, 2018 1159 1191 1154 1175 0 +10.54(+0.90%)
Nov 21, 2018 1165 1165 1165 1165 0 +32.87(+2.90%)
Nov 20, 2018 1126 1154 1115 1132 0 -26.25(-2.27%)
Nov 19, 2018 1174 1201 1152 1158 0 -18.38(-1.56%)
Nov 16, 2018 1187 1208 1138 1177 0 -111.11(-8.63%)
Nov 15, 2018 1297 1307 1251 1288 0 -23.10(-1.76%)
Nov 14, 2018 1380 1394 1300 1311 0 -59.39(-4.33%)
Nov 13, 2018 1356 1388 1342 1370 0 +15.66(+1.16%)
Nov 12, 2018 1355 1371 1334 1354 0 -2.57(-0.19%)
Nov 09, 2018 1361 1376 1338 1357 0 -10.19(-0.75%)
Nov 08, 2018 1343 1382 1340 1367 0 +22.03(+1.64%)
Nov 07, 2018 1373 1380 1318 1345 0 -18.49(-1.36%)
Nov 06, 2018 1341 1369 1334 1364 0 +22.07(+1.64%)
Nov 05, 2018 1362 1372 1313 1342 0 -19.88(-1.46%)
Nov 02, 2018 1333 1377 1331 1362 0 +41.29(+3.13%)
Nov 01, 2018 1281 1329 1256 1320 0 +38.85(+3.03%)
Oct 31, 2018 1320 1337 1277 1281 0 -27.64(-2.11%)
Oct 30, 2018 1246 1313 1243 1309 0 +67.46(+5.43%)
Oct 29, 2018 1244 1272 1220 1242 0 +9.74(+0.79%)
Oct 26, 2018 1231 1248 1205 1232 0 +12.15(+1.00%)
Oct 24, 2018 1261 1285 1217 1220 0 -43.73(-3.46%)
Oct 23, 2018 1244 1270 1227 1263 0 +6.54(+0.52%)
Oct 22, 2018 1250 1276 1247 1257 0 +0.75(+0.06%)
Oct 19, 2018 1291 1296 1254 1256 0 -27.55(-2.15%)
Oct 18, 2018 1301 1319 1277 1284 0 -27.23(-2.08%)
Oct 17, 2018 1337 1340 1294 1311 0 -28.57(-2.13%)
Oct 16, 2018 1318 1344 1304 1339 0 +25.43(+1.94%)
Oct 15, 2018 1297 1322 1290 1314 0 +17.43(+1.34%)
Oct 12, 2018 1325 1326 1282 1297 0 -7.98(-0.61%)
Oct 11, 2018 1304 1331 1294 1305 0 -0.52(-0.04%)
Oct 10, 2018 1316 1334 1296 1305 0 -13.06(-0.99%)
Oct 09, 2018 1344 1366 1307 1318 0 -25.63(-1.91%)
Oct 08, 2018 1325 1351 1323 1344 0 +14.93(+1.12%)
Oct 05, 2018 1338 1353 1306 1329 0 -4.28(-0.32%)
Oct 04, 2018 1340 1355 1315 1333 0 -8.81(-0.66%)
Oct 03, 2018 1350 1361 1332 1342 0 +0.81(+0.06%)
Oct 02, 2018 1383 1405 1338 1341 0 -45.95(-3.31%)
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.