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, 2018 1366 1381 1350 1359 0 +0.07(+0.01%)
May 30, 2018 1345 1369 1340 1359 0 +17.68(+1.32%)
May 29, 2018 1315 1350 1309 1342 0 +22.07(+1.67%)
May 25, 2018 1320 1320 1320 1320 0 +17.23(+1.32%)
May 24, 2018 1328 1367 1286 1302 0 +43.57(+3.46%)
May 23, 2018 1225 1267 1222 1259 0 +29.93(+2.44%)
May 22, 2018 1256 1259 1223 1229 0 -20.01(-1.60%)
May 21, 2018 1262 1276 1237 1249 0 -9.76(-0.78%)
May 18, 2018 1253 1267 1244 1259 0 +4.29(+0.34%)
May 17, 2018 1240 1263 1234 1254 0 +14.04(+1.13%)
May 16, 2018 1242 1261 1236 1240 0 +6.84(+0.55%)
May 15, 2018 1223 1258 1218 1233 0 +4.38(+0.36%)
May 14, 2018 1216 1235 1206 1229 0 +13.09(+1.08%)
May 11, 2018 1218 1227 1201 1216 0 -0.56(-0.05%)
May 10, 2018 1221 1233 1207 1217 0 -7.47(-0.61%)
May 09, 2018 1232 1246 1212 1224 0 -4.36(-0.35%)
May 08, 2018 1231 1241 1222 1228 0 -5.27(-0.43%)
May 07, 2018 1246 1249 1217 1234 0 -9.84(-0.79%)
May 04, 2018 1216 1255 1214 1243 0 +20.97(+1.72%)
May 03, 2018 1236 1244 1206 1223 0 -16.78(-1.35%)
May 02, 2018 1230 1249 1213 1239 0 +15.48(+1.26%)
May 01, 2018 1220 1232 1205 1224 0 -0.52(-0.04%)
Apr 30, 2018 1267 1267 1222 1224 0 -41.32(-3.26%)
Apr 27, 2018 1244 1274 1240 1266 0 +19.47(+1.56%)
Apr 26, 2018 1248 1256 1233 1246 0 -3.80(-0.30%)
Apr 25, 2018 1243 1257 1226 1250 0 +7.36(+0.59%)
Apr 24, 2018 1243 1260 1227 1243 0 +1.77(+0.14%)
Apr 23, 2018 1237 1254 1230 1241 0 +4.65(+0.38%)
Apr 20, 2018 1258 1270 1232 1236 0 -20.36(-1.62%)
Apr 19, 2018 1271 1276 1236 1257 0 -26.58(-2.07%)
Apr 18, 2018 1259 1309 1251 1283 0 +26.89(+2.14%)
Apr 17, 2018 1257 1266 1247 1256 0 +5.96(+0.48%)
Apr 16, 2018 1239 1261 1228 1250 0 +14.13(+1.14%)
Apr 13, 2018 1251 1261 1232 1236 0 -9.65(-0.77%)
Apr 12, 2018 1279 1287 1241 1246 0 -134.41(-9.74%)
Apr 11, 2018 1374 1396 1367 1380 0 +3.16(+0.23%)
Apr 10, 2018 1356 1380 1341 1377 0 +28.24(+2.09%)
Apr 09, 2018 1377 1386 1343 1349 0 -19.98(-1.46%)
Apr 06, 2018 1399 1408 1355 1369 0 -40.36(-2.86%)
Apr 05, 2018 1400 1419 1380 1409 0 +12.98(+0.93%)
Apr 04, 2018 1340 1401 1337 1396 0 +42.74(+3.16%)
Apr 03, 2018 1344 1372 1339 1353 0 +15.11(+1.13%)
Apr 02, 2018 1399 1406 1327 1338 0 -63.65(-4.54%)
Mar 29, 2018 1402 1402 1402 1402 0 +25.85(+1.88%)
Mar 28, 2018 1362 1397 1352 1376 0 +18.57(+1.37%)
Mar 27, 2018 1390 1396 1350 1358 0 -25.34(-1.83%)
Mar 26, 2018 1384 1403 1355 1383 0 +16.82(+1.23%)
Mar 23, 2018 1381 1402 1365 1366 0 -11.53(-0.84%)
Mar 22, 2018 1407 1419 1376 1378 0 -48.74(-3.42%)
Mar 21, 2018 1426 1450 1419 1426 0 +1.10(+0.08%)
Mar 20, 2018 1453 1459 1410 1425 0 -24.82(-1.71%)
Mar 19, 2018 1462 1481 1433 1450 0 -20.12(-1.37%)
Mar 16, 2018 1456 1498 1437 1470 0 +16.29(+1.12%)
Mar 15, 2018 1468 1489 1432 1454 0 +5.79(+0.40%)
Mar 14, 2018 1442 1461 1423 1448 0 +7.94(+0.55%)
Mar 13, 2018 1447 1454 1436 1440 0 +5.33(+0.37%)
Mar 12, 2018 1443 1474 1420 1435 0 -5.26(-0.37%)
Mar 09, 2018 1421 1456 1416 1440 0 +26.33(+1.86%)
Mar 08, 2018 1426 1435 1408 1414 0 -5.96(-0.42%)
Mar 07, 2018 1420 1430 1417 1420 0 -27.60(-1.91%)
Mar 06, 2018 1422 1450 1414 1447 0 +25.95(+1.83%)
Mar 05, 2018 1423 1443 1404 1421 0 -3.32(-0.23%)
Mar 02, 2018 1375 1430 1366 1425 0 +34.29(+2.47%)
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.