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 (%)
May 31, 2017 1745 1757 1715 1733 0 -9.62(-0.55%)
May 30, 2017 1751 1764 1730 1743 0 -12.44(-0.71%)
May 26, 2017 1750 1763 1726 1755 0 +3.22(+0.18%)
May 25, 2017 1822 1830 1733 1752 0 -2.10(-0.12%)
May 24, 2017 1743 1766 1722 1754 0 +7.05(+0.40%)
May 23, 2017 1777 1782 1744 1747 0 -27.99(-1.58%)
May 22, 2017 1776 1795 1763 1775 0 +4.17(+0.24%)
May 19, 2017 1775 1791 1758 1771 0 +1.03(+0.06%)
May 18, 2017 1790 1804 1753 1770 0 -19.41(-1.08%)
May 17, 2017 1786 1814 1774 1789 0 -7.11(-0.40%)
May 16, 2017 1826 1826 1779 1796 0 -30.34(-1.66%)
May 15, 2017 1842 1865 1819 1827 0 -11.98(-0.65%)
May 12, 2017 1859 1864 1810 1839 0 -43.84(-2.33%)
May 11, 2017 1918 1924 1859 1883 0 -55.59(-2.87%)
May 10, 2017 1918 1944 1909 1938 0 +16.23(+0.84%)
May 09, 2017 1908 1935 1894 1922 0 +18.81(+0.99%)
May 08, 2017 1916 1922 1894 1903 0 -10.31(-0.54%)
May 05, 2017 1913 1922 1896 1914 0 +7.93(+0.42%)
May 04, 2017 1924 1936 1895 1906 0 -15.69(-0.82%)
May 03, 2017 1928 1940 1906 1921 0 -12.91(-0.67%)
May 02, 2017 1888 1936 1879 1934 0 +47.02(+2.49%)
May 01, 2017 1957 1958 1885 1887 0 -65.70(-3.36%)
Apr 28, 2017 1983 1985 1937 1953 0 -23.88(-1.21%)
Apr 27, 2017 1984 1987 1954 1977 0 -7.67(-0.39%)
Apr 26, 2017 1978 2007 1974 1984 0 -1.35(-0.07%)
Apr 25, 2017 2000 2010 1962 1986 0 -4.80(-0.24%)
Apr 24, 2017 2017 2025 1981 1991 0 -3.34(-0.17%)
Apr 21, 2017 2001 2003 1979 1994 0 -6.19(-0.31%)
Apr 20, 2017 1974 2022 1974 2000 0 +32.27(+1.64%)
Apr 19, 2017 1950 1987 1946 1968 0 +25.67(+1.32%)
Apr 18, 2017 1939 1961 1930 1942 0 -2.69(-0.14%)
Apr 17, 2017 1950 1961 1928 1945 0 +1.72(+0.09%)
Apr 13, 2017 1947 1960 1913 1943 0 -10.10(-0.52%)
Apr 12, 2017 1986 1992 1944 1953 0 -38.66(-1.94%)
Apr 11, 2017 1990 2001 1977 1992 0 -0.65(-0.03%)
Apr 10, 2017 1989 2024 1977 1993 0 +10.33(+0.52%)
Apr 07, 2017 1959 1994 1955 1982 0 +13.58(+0.69%)
Apr 06, 2017 1965 2028 1951 1969 0 +46.75(+2.43%)
Apr 05, 2017 1970 1987 1906 1922 0 -40.96(-2.09%)
Apr 04, 2017 1955 1977 1938 1963 0 -4.13(-0.21%)
Apr 03, 2017 1973 1998 1947 1967 0 -4.90(-0.25%)
Mar 31, 2017 1963 1988 1949 1972 0 +6.63(+0.34%)
Mar 30, 2017 1924 1973 1922 1965 0 +27.46(+1.42%)
Mar 29, 2017 1909 1948 1905 1938 0 +40.04(+2.11%)
Mar 28, 2017 1870 1902 1861 1898 0 +32.04(+1.72%)
Mar 27, 2017 1841 1878 1828 1866 0 +10.67(+0.58%)
Mar 24, 2017 1867 1873 1845 1855 0 -12.51(-0.67%)
Mar 23, 2017 1855 1886 1849 1868 0 +7.00(+0.38%)
Mar 22, 2017 1840 1863 1826 1861 0 +20.13(+1.09%)
Mar 21, 2017 1892 1899 1826 1840 0 -43.59(-2.31%)
Mar 20, 2017 1921 1928 1875 1884 0 -34.10(-1.78%)
Mar 17, 2017 1922 1931 1904 1918 0 +4.45(+0.23%)
Mar 16, 2017 1913 1939 1893 1914 0 +22.91(+1.21%)
Mar 15, 2017 1881 1900 1864 1891 0 +11.97(+0.64%)
Mar 14, 2017 1863 1890 1852 1879 0 -1.98(-0.11%)
Mar 13, 2017 1893 1908 1869 1881 0 -12.82(-0.68%)
Mar 10, 2017 1884 1911 1871 1894 0 +21.52(+1.15%)
Mar 09, 2017 1902 1914 1867 1872 0 -31.09(-1.63%)
Mar 08, 2017 1876 1913 1873 1903 0 +33.49(+1.79%)
Mar 07, 2017 1889 1905 1856 1870 0 -19.78(-1.05%)
Mar 06, 2017 1925 1936 1881 1889 0 -48.59(-2.51%)
Mar 03, 2017 1950 1965 1923 1938 0 -8.90(-0.46%)
Mar 02, 2017 1939 1963 1927 1947 0 +7.36(+0.38%)
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.