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 (%)
Oct 31, 2008 856.62 904.54 848.87 884.76 0 +18.51(+2.14%)
Oct 30, 2008 866.41 886.57 840.09 866.25 0 +26.37(+3.14%)
Oct 29, 2008 839.62 895.07 797.05 839.88 0 -40.11(-4.56%)
Oct 28, 2008 821.67 886.09 776.86 879.98 0 +78.81(+9.84%)
Oct 27, 2008 801.97 859.30 793.13 801.17 0 -23.91(-2.90%)
Oct 24, 2008 806.75 858.49 800.29 825.08 0 -37.96(-4.40%)
Oct 23, 2008 873.01 885.19 817.47 863.03 0 -10.57(-1.21%)
Oct 22, 2008 887.36 901.26 844.85 873.60 0 -35.30(-3.88%)
Oct 21, 2008 920.25 957.41 906.42 908.91 0 -23.94(-2.57%)
Oct 20, 2008 916.94 937.49 898.45 932.85 0 +25.12(+2.77%)
Oct 17, 2008 908.52 1029 868.23 907.73 0 -13.15(-1.43%)
Oct 16, 2008 880.14 928.07 848.57 920.89 0 +44.16(+5.04%)
Oct 15, 2008 952.29 980.03 872.63 876.73 0 -99.50(-10.19%)
Oct 14, 2008 1023 1046 943.34 976.22 0 -34.56(-3.42%)
Oct 13, 2008 1006 1020 947.41 1011 0 +51.54(+5.37%)
Oct 10, 2008 918.72 991.59 862.14 959.24 0 -10.45(-1.08%)
Oct 09, 2008 1016 1041 957.28 969.70 0 -43.30(-4.27%)
Oct 08, 2008 997.81 1077 988.74 1013 0 -17.56(-1.70%)
Oct 07, 2008 1072 1087 1021 1031 0 -34.61(-3.25%)
Oct 06, 2008 1054 1079 996.15 1065 0 -25.66(-2.35%)
Oct 03, 2008 1148 1152 1086 1091 0 -44.07(-3.88%)
Oct 02, 2008 1157 1175 1124 1135 0 -25.60(-2.21%)
Oct 01, 2008 1163 1179 1148 1160 0 -14.43(-1.23%)
Sep 30, 2008 1152 1182 1137 1175 0 +26.91(+2.34%)
Sep 29, 2008 1194 1224 1138 1148 0 -59.12(-4.90%)
Sep 26, 2008 1180 1223 1169 1207 0 -3.12(-0.26%)
Sep 25, 2008 1196 1243 1174 1210 0 +49.05(+4.22%)
Sep 24, 2008 1154 1204 1144 1161 0 +4.07(+0.35%)
Sep 23, 2008 1208 1218 1133 1157 0 -18.13(-1.54%)
Sep 22, 2008 1244 1260 1166 1175 0 -77.28(-6.17%)
Sep 19, 2008 1277 1322 1133 1253 0 +26.99(+2.20%)
Sep 18, 2008 1197 1252 1155 1226 0 +53.62(+4.58%)
Sep 17, 2008 1206 1225 1164 1172 0 -52.10(-4.26%)
Sep 16, 2008 1177 1245 1173 1224 0 +21.15(+1.76%)
Sep 15, 2008 1216 1252 1188 1203 0 -28.75(-2.33%)
Sep 12, 2008 1229 1245 1210 1232 0 -10.45(-0.84%)
Sep 11, 2008 1216 1245 1196 1242 0 +19.01(+1.55%)
Sep 10, 2008 1227 1234 1193 1223 0 +9.58(+0.79%)
Sep 09, 2008 1255 1280 1210 1214 0 -42.97(-3.42%)
Sep 08, 2008 1219 1263 1201 1256 0 +67.38(+5.67%)
Sep 05, 2008 1175 1201 1158 1189 0 -10.15(-0.85%)
Sep 04, 2008 1210 1231 1194 1199 0 -23.78(-1.94%)
Sep 03, 2008 1201 1236 1191 1223 0 +16.61(+1.38%)
Sep 02, 2008 1192 1241 1186 1206 0 +31.65(+2.69%)
Sep 01, 2008 1144 1184 1138 1175 0 +0.00(+0.00%)
Aug 29, 2008 1144 1184 1138 1175 0 +1.72(+0.15%)
Aug 28, 2008 1160 1184 1144 1173 0 -12.51(-1.06%)
Aug 27, 2008 1167 1194 1154 1186 0 +21.64(+1.86%)
Aug 26, 2008 1142 1166 1132 1164 0 +24.36(+2.14%)
Aug 25, 2008 1163 1171 1135 1140 0 -29.72(-2.54%)
Aug 22, 2008 1153 1174 1136 1169 0 +25.96(+2.27%)
Aug 21, 2008 1113 1151 1107 1143 0 +15.51(+1.38%)
Aug 20, 2008 1136 1149 1109 1128 0 -0.03(-0.00%)
Aug 19, 2008 1147 1151 1114 1128 0 -24.17(-2.10%)
Aug 18, 2008 1180 1184 1145 1152 0 -19.64(-1.68%)
Aug 15, 2008 1141 1180 1137 1172 0 +29.73(+2.60%)
Aug 14, 2008 1124 1163 1120 1142 0 +9.32(+0.82%)
Aug 13, 2008 1158 1161 1115 1133 0 -28.82(-2.48%)
Aug 12, 2008 1175 1191 1143 1161 0 -17.38(-1.47%)
Aug 11, 2008 1134 1208 1133 1179 0 +39.90(+3.50%)
Aug 08, 2008 1094 1151 1093 1139 0 +37.49(+3.40%)
Aug 07, 2008 1109 1119 1092 1101 0 -21.90(-1.95%)
Aug 06, 2008 1119 1128 1093 1123 0 -0.04(-0.00%)
Aug 05, 2008 1097 1129 1089 1123 0 +46.42(+4.31%)
Aug 04, 2008 1079 1093 1047 1077 0 +1.67(+0.16%)
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.