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 (%)
Sep 30, 2011 2219 2235 2162 2164 0 -88.36(-3.92%)
Sep 29, 2011 2273 2290 2181 2252 0 +17.44(+0.78%)
Sep 28, 2011 2277 2293 2230 2235 0 -38.25(-1.68%)
Sep 27, 2011 2287 2304 2258 2273 0 +24.65(+1.10%)
Sep 26, 2011 2199 2249 2178 2248 0 +73.16(+3.36%)
Sep 23, 2011 2166 2203 2145 2175 0 -10.86(-0.50%)
Sep 22, 2011 2150 2242 2136 2186 0 -5.28(-0.24%)
Sep 21, 2011 2259 2275 2190 2191 0 -64.53(-2.86%)
Sep 20, 2011 2305 2316 2253 2256 0 -41.56(-1.81%)
Sep 19, 2011 2283 2319 2263 2297 0 +0.50(+0.02%)
Sep 16, 2011 2288 2333 2275 2297 0 +16.01(+0.70%)
Sep 15, 2011 2305 2309 2246 2281 0 +1.10(+0.05%)
Sep 14, 2011 2274 2306 2219 2280 0 +14.22(+0.63%)
Sep 13, 2011 2218 2280 2197 2265 0 +55.82(+2.53%)
Sep 12, 2011 2115 2212 2114 2210 0 +59.75(+2.78%)
Sep 09, 2011 2165 2193 2129 2150 0 -42.92(-1.96%)
Sep 08, 2011 2213 2228 2180 2193 0 -32.67(-1.47%)
Sep 07, 2011 2202 2237 2192 2225 0 +66.37(+3.07%)
Sep 06, 2011 2099 2168 2091 2159 0 -1.49(-0.07%)
Sep 02, 2011 2155 2193 2138 2161 0 -37.72(-1.72%)
Sep 01, 2011 2210 2256 2184 2198 0 +3.16(+0.14%)
Aug 31, 2011 2220 2237 2172 2195 0 -19.52(-0.88%)
Aug 30, 2011 2198 2245 2184 2215 0 +3.88(+0.18%)
Aug 29, 2011 2153 2212 2148 2211 0 +80.58(+3.78%)
Aug 26, 2011 2041 2144 2029 2130 0 +76.92(+3.75%)
Aug 25, 2011 2083 2112 2044 2053 0 -13.62(-0.66%)
Aug 24, 2011 2036 2097 2018 2067 0 +30.67(+1.51%)
Aug 23, 2011 1989 2043 1952 2036 0 +50.03(+2.52%)
Aug 22, 2011 1988 2003 1951 1986 0 +44.06(+2.27%)
Aug 19, 2011 1918 2002 1915 1942 0 -7.08(-0.36%)
Aug 18, 2011 1981 1991 1927 1949 0 -91.13(-4.47%)
Aug 17, 2011 2078 2098 2019 2040 0 -33.59(-1.62%)
Aug 16, 2011 2081 2098 2053 2074 0 -27.13(-1.29%)
Aug 15, 2011 2109 2130 2061 2101 0 -5.16(-0.24%)
Aug 12, 2011 2086 2114 2044 2106 0 +44.32(+2.15%)
Aug 11, 2011 1962 2089 1951 2062 0 +116.18(+5.97%)
Aug 10, 2011 1991 2011 1933 1946 0 -93.56(-4.59%)
Aug 09, 2011 2000 2044 1909 2039 0 +114.63(+5.96%)
Aug 08, 2011 2001 2036 1888 1925 0 -143.55(-6.94%)
Aug 05, 2011 2095 2106 1989 2068 0 -0.25(-0.01%)
Aug 04, 2011 2111 2138 2065 2068 0 -72.82(-3.40%)
Aug 03, 2011 2147 2166 2090 2141 0 -2.26(-0.11%)
Aug 02, 2011 2229 2253 2142 2143 0 -102.61(-4.57%)
Aug 01, 2011 2311 2317 2213 2246 0 -47.94(-2.09%)
Jul 29, 2011 2254 2309 2228 2294 0 +22.68(+1.00%)
Jul 28, 2011 2284 2316 2266 2271 0 -11.55(-0.51%)
Jul 27, 2011 2346 2356 2278 2283 0 -74.32(-3.15%)
Jul 26, 2011 2343 2372 2337 2357 0 +11.30(+0.48%)
Jul 25, 2011 2342 2368 2333 2346 0 -19.59(-0.83%)
Jul 22, 2011 2365 2373 2353 2366 0 +4.39(+0.19%)
Jul 21, 2011 2355 2386 2350 2361 0 +23.89(+1.02%)
Jul 20, 2011 2362 2373 2327 2337 0 -21.57(-0.91%)
Jul 19, 2011 2349 2378 2337 2359 0 +27.57(+1.18%)
Jul 18, 2011 2309 2341 2292 2331 0 +8.31(+0.36%)
Jul 15, 2011 2338 2346 2295 2323 0 -6.38(-0.27%)
Jul 14, 2011 2372 2398 2317 2329 0 -19.84(-0.84%)
Jul 13, 2011 2349 2371 2336 2349 0 +17.46(+0.75%)
Jul 12, 2011 2341 2364 2323 2332 0 -9.33(-0.40%)
Jul 11, 2011 2345 2365 2319 2341 0 -33.81(-1.42%)
Jul 08, 2011 2354 2379 2340 2375 0 -10.38(-0.44%)
Jul 07, 2011 2349 2397 2347 2385 0 +61.23(+2.63%)
Jul 06, 2011 2325 2342 2316 2324 0 -4.96(-0.21%)
Jul 05, 2011 2334 2340 2306 2329 0 -4.12(-0.18%)
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.