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, 2019 1198 1223 1167 1205 0 +90.96(+8.17%)
May 30, 2019 1121 1140 1106 1114 0 -1.29(-0.12%)
May 29, 2019 1142 1145 1097 1115 0 -32.39(-2.82%)
May 28, 2019 1154 1176 1142 1148 0 -3.49(-0.30%)
May 24, 2019 1156 1167 1142 1151 0 +5.53(+0.48%)
May 23, 2019 1183 1184 1140 1146 0 -45.11(-3.79%)
May 22, 2019 1201 1218 1182 1191 0 -20.08(-1.66%)
May 21, 2019 1196 1226 1186 1211 0 +20.11(+1.69%)
May 20, 2019 1192 1206 1172 1191 0 -9.10(-0.76%)
May 17, 2019 1197 1222 1190 1200 0 -6.15(-0.51%)
May 16, 2019 1211 1229 1199 1206 0 -2.00(-0.17%)
May 15, 2019 1202 1213 1187 1208 0 -1.68(-0.14%)
May 14, 2019 1194 1217 1178 1210 0 +19.16(+1.61%)
May 13, 2019 1236 1246 1171 1190 0 -57.38(-4.60%)
May 10, 2019 1254 1261 1215 1248 0 -11.16(-0.89%)
May 09, 2019 1236 1266 1231 1259 0 +9.01(+0.72%)
May 08, 2019 1234 1265 1228 1250 0 +12.97(+1.05%)
May 07, 2019 1271 1279 1227 1237 0 -44.99(-3.51%)
May 06, 2019 1262 1289 1246 1282 0 -11.49(-0.89%)
May 03, 2019 1291 1301 1274 1294 0 +5.13(+0.40%)
May 02, 2019 1269 1294 1255 1288 0 +16.80(+1.32%)
May 01, 2019 1319 1325 1266 1272 0 -47.69(-3.61%)
Apr 30, 2019 1320 1333 1307 1319 0 +2.22(+0.17%)
Apr 29, 2019 1306 1326 1302 1317 0 +10.48(+0.80%)
Apr 26, 2019 1300 1318 1285 1307 0 -0.55(-0.04%)
Apr 25, 2019 1325 1330 1290 1307 0 -26.24(-1.97%)
Apr 24, 2019 1306 1337 1303 1333 0 +25.72(+1.97%)
Apr 23, 2019 1306 1321 1291 1308 0 +4.79(+0.37%)
Apr 22, 2019 1335 1341 1288 1303 0 -33.93(-2.54%)
Apr 18, 2019 1340 1354 1321 1337 0 -4.94(-0.37%)
Apr 17, 2019 1342 1362 1327 1342 0 +7.87(+0.59%)
Apr 16, 2019 1321 1338 1303 1334 0 +17.71(+1.35%)
Apr 15, 2019 1358 1365 1310 1316 0 -45.89(-3.37%)
Apr 12, 2019 1382 1392 1353 1362 0 -6.87(-0.50%)
Apr 11, 2019 1366 1399 1351 1369 0 -59.40(-4.16%)
Apr 10, 2019 1403 1434 1396 1428 0 +35.77(+2.57%)
Apr 09, 2019 1406 1417 1383 1393 0 -19.76(-1.40%)
Apr 08, 2019 1403 1420 1393 1412 0 +5.99(+0.43%)
Apr 05, 2019 1391 1414 1377 1406 0 +32.89(+2.39%)
Apr 04, 2019 1341 1376 1339 1373 0 +31.37(+2.34%)
Apr 03, 2019 1340 1355 1329 1342 0 +12.53(+0.94%)
Apr 02, 2019 1328 1339 1312 1330 0 +7.15(+0.54%)
Apr 01, 2019 1323 1336 1295 1322 0 +11.24(+0.86%)
Mar 29, 2019 1338 1345 1307 1311 0 -25.75(-1.93%)
Mar 28, 2019 1339 1361 1330 1337 0 +5.81(+0.44%)
Mar 27, 2019 1327 1355 1306 1331 0 +5.24(+0.40%)
Mar 26, 2019 1352 1389 1311 1326 0 +71.65(+5.71%)
Mar 25, 2019 1236 1270 1232 1254 0 +19.14(+1.55%)
Mar 22, 2019 1272 1286 1229 1235 0 -39.64(-3.11%)
Mar 21, 2019 1254 1279 1237 1275 0 +41.11(+3.33%)
Mar 20, 2019 1240 1258 1220 1234 0 -7.21(-0.58%)
Mar 19, 2019 1239 1261 1231 1241 0 +2.39(+0.19%)
Mar 18, 2019 1241 1257 1226 1238 0 -4.44(-0.36%)
Mar 15, 2019 1265 1278 1233 1243 0 -26.88(-2.12%)
Mar 14, 2019 1292 1301 1255 1270 0 -32.56(-2.50%)
Mar 13, 2019 1311 1322 1290 1302 0 -6.68(-0.51%)
Mar 12, 2019 1302 1316 1288 1309 0 +7.26(+0.56%)
Mar 11, 2019 1291 1305 1273 1302 0 +14.74(+1.15%)
Mar 08, 2019 1295 1304 1274 1287 0 -23.69(-1.81%)
Mar 07, 2019 1320 1329 1304 1311 0 -13.10(-0.99%)
Mar 06, 2019 1332 1346 1322 1324 0 -4.53(-0.34%)
Mar 05, 2019 1334 1347 1317 1328 0 -0.01(-0.00%)
Mar 04, 2019 1350 1359 1308 1328 0 -34.09(-2.50%)
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.