Home Furnishing Stores Sector (CIX: MSECTOR737)
2,980.99   +23.18 (+0.78%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Sep 16, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2013 3211 3231 3177 3202 0 -12.01(-0.37%)
Oct 30, 2013 3200 3245 3179 3214 0 +0.52(+0.02%)
Oct 29, 2013 3195 3229 3184 3213 0 +21.09(+0.66%)
Oct 28, 2013 3197 3213 3171 3192 0 -7.46(-0.23%)
Oct 25, 2013 3213 3219 3186 3200 0 -4.87(-0.15%)
Oct 24, 2013 3196 3220 3180 3205 0 +11.74(+0.37%)
Oct 23, 2013 3178 3207 3172 3193 0 -2.54(-0.08%)
Oct 22, 2013 3204 3217 3177 3195 0 +9.43(+0.30%)
Oct 21, 2013 3177 3203 3163 3186 0 +9.30(+0.29%)
Oct 18, 2013 3190 3203 3168 3177 0 +5.75(+0.18%)
Oct 17, 2013 3165 3193 3149 3171 0 -9.03(-0.28%)
Oct 16, 2013 3169 3187 3151 3180 0 +39.36(+1.25%)
Oct 15, 2013 3180 3193 3126 3141 0 -49.04(-1.54%)
Oct 14, 2013 3178 3199 3159 3190 0 -5.01(-0.16%)
Oct 11, 2013 3137 3205 3134 3195 0 +35.30(+1.12%)
Oct 10, 2013 3135 3177 3124 3159 0 +59.55(+1.92%)
Oct 09, 2013 3146 3150 3092 3100 0 -37.20(-1.19%)
Oct 08, 2013 3179 3189 3133 3137 0 -43.08(-1.35%)
Oct 07, 2013 3205 3216 3175 3180 0 -55.67(-1.72%)
Oct 04, 2013 3217 3247 3198 3236 0 +15.34(+0.48%)
Oct 03, 2013 3239 3253 3202 3220 0 -31.20(-0.96%)
Oct 02, 2013 3229 3265 3217 3252 0 +4.12(+0.13%)
Oct 01, 2013 3226 3269 3213 3248 0 +22.30(+0.69%)
Sep 27, 2013 3217 3243 3204 3225 0 -4.51(-0.14%)
Sep 26, 2013 3268 3285 3209 3230 0 +97.05(+3.10%)
Sep 25, 2013 3159 3176 3118 3133 0 -31.22(-0.99%)
Sep 24, 2013 3165 3187 3115 3164 0 +15.18(+0.48%)
Sep 23, 2013 3091 3185 3068 3149 0 -37.43(-1.17%)
Sep 20, 2013 3210 3239 3168 3186 0 -7.94(-0.25%)
Sep 19, 2013 3230 3246 3182 3194 0 -98.50(-2.99%)
Sep 18, 2013 3260 3314 3224 3293 0 +36.94(+1.13%)
Sep 17, 2013 3203 3273 3201 3256 0 +56.44(+1.76%)
Sep 16, 2013 3211 3218 3177 3199 0 +28.70(+0.91%)
Sep 13, 2013 3126 3181 3118 3171 0 +58.41(+1.88%)
Sep 12, 2013 3123 3139 3098 3112 0 -14.39(-0.46%)
Sep 11, 2013 3110 3142 3092 3126 0 +16.17(+0.52%)
Sep 10, 2013 3150 3161 3099 3110 0 -19.61(-0.63%)
Sep 09, 2013 3103 3152 3098 3130 0 +32.41(+1.05%)
Sep 06, 2013 3139 3148 3079 3098 0 -29.51(-0.94%)
Sep 05, 2013 3121 3143 3104 3127 0 +11.77(+0.38%)
Sep 04, 2013 3149 3167 3093 3115 0 -45.65(-1.44%)
Sep 03, 2013 3182 3224 3140 3161 0 -2.42(-0.08%)
Sep 01, 2013 3188 3199 3156 3163 0 +0.01(+0.00%)
Aug 30, 2013 3188 3199 3156 3163 0 -22.04(-0.69%)
Aug 29, 2013 3166 3224 3156 3185 0 -3.63(-0.11%)
Aug 28, 2013 3203 3266 3159 3189 0 -5.32(-0.17%)
Aug 27, 2013 3226 3250 3190 3194 0 -53.32(-1.64%)
Aug 26, 2013 3225 3277 3220 3248 0 +31.42(+0.98%)
Aug 23, 2013 3200 3225 3176 3216 0 +13.25(+0.41%)
Aug 22, 2013 3184 3230 3177 3203 0 +32.98(+1.04%)
Aug 21, 2013 3195 3214 3149 3170 0 -40.75(-1.27%)
Aug 20, 2013 3171 3238 3168 3211 0 +63.26(+2.01%)
Aug 19, 2013 3174 3200 3140 3147 0 -27.43(-0.86%)
Aug 16, 2013 3183 3221 3163 3175 0 -14.15(-0.44%)
Aug 15, 2013 3207 3239 3172 3189 0 -43.69(-1.35%)
Aug 14, 2013 3279 3292 3212 3233 0 -58.25(-1.77%)
Aug 13, 2013 3296 3308 3257 3291 0 -5.93(-0.18%)
Aug 12, 2013 3276 3329 3269 3297 0 +1.08(+0.03%)
Aug 09, 2013 3316 3346 3287 3296 0 -32.63(-0.98%)
Aug 08, 2013 3306 3339 3291 3328 0 +36.06(+1.10%)
Aug 07, 2013 3343 3347 3282 3292 0 -62.85(-1.87%)
Aug 06, 2013 3379 3380 3318 3355 0 -25.65(-0.76%)
Aug 05, 2013 3346 3384 3334 3381 0 +30.50(+0.91%)
Aug 02, 2013 3315 3366 3300 3350 0 +33.49(+1.01%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here