Home Furnishing Stores Sector (CIX: MSECTOR737)
3,230.81   -33.44 (-1.02%)
Streaming Delayed Price  /  Updated: 8:10 PM EST, Nov 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2013 3408 3408 3408 0 -3.93(-0.12%)
Dec 30, 2013 3395 3422 3372 3412 0 +27.72(+0.82%)
Dec 27, 2013 3399 3412 3371 3384 0 -4.13(-0.12%)
Dec 26, 2013 3373 3418 3361 3388 0 +18.27(+0.54%)
Dec 24, 2013 3370 3370 3370 0 +3.53(+0.10%)
Dec 23, 2013 3342 3378 3321 3366 0 +48.89(+1.47%)
Dec 20, 2013 3313 3358 3281 3318 0 +3.35(+0.10%)
Dec 19, 2013 3316 3356 3269 3314 0 -21.26(-0.64%)
Dec 18, 2013 3292 3346 3270 3335 0 +57.85(+1.76%)
Dec 17, 2013 3271 3295 3241 3278 0 +9.56(+0.29%)
Dec 16, 2013 3277 3309 3258 3268 0 -2.89(-0.09%)
Dec 13, 2013 3298 3329 3259 3271 0 +1.90(+0.06%)
Dec 12, 2013 3272 3299 3251 3269 0 -20.09(-0.61%)
Dec 11, 2013 3319 3340 3283 3289 0 -27.71(-0.84%)
Dec 10, 2013 3290 3345 3284 3317 0 +13.38(+0.40%)
Dec 09, 2013 3318 3338 3294 3303 0 -13.79(-0.42%)
Dec 06, 2013 3323 3339 3288 3317 0 +29.60(+0.90%)
Dec 05, 2013 3291 3316 3281 3288 0 -5.14(-0.16%)
Dec 04, 2013 3308 3347 3271 3293 0 -41.62(-1.25%)
Dec 03, 2013 3311 3341 3296 3334 0 +1.52(+0.05%)
Dec 02, 2013 3345 3369 3317 3333 0 -10.34(-0.31%)
Nov 29, 2013 3369 3382 3331 3343 0 -14.31(-0.43%)
Nov 28, 2013 3358 3379 3336 3358 0 +0.08(+0.00%)
Nov 27, 2013 3358 3379 3336 3357 0 -4.43(-0.13%)
Nov 26, 2013 3335 3375 3323 3362 0 +32.42(+0.97%)
Nov 25, 2013 3346 3357 3312 3329 0 +11.69(+0.35%)
Nov 22, 2013 3312 3338 3282 3318 0 +7.05(+0.21%)
Nov 21, 2013 3291 3333 3260 3311 0 +76.27(+2.36%)
Nov 20, 2013 3280 3285 3223 3234 0 -28.50(-0.87%)
Nov 19, 2013 3255 3289 3235 3263 0 -1.73(-0.05%)
Nov 18, 2013 3309 3317 3248 3265 0 -35.55(-1.08%)
Nov 15, 2013 3285 3305 3269 3300 0 +11.60(+0.35%)
Nov 14, 2013 3289 3304 3262 3289 0 +64.29(+1.99%)
Nov 12, 2013 3219 3249 3205 3224 0 +1.84(+0.06%)
Nov 11, 2013 3178 3230 3168 3222 0 +43.29(+1.36%)
Nov 08, 2013 3142 3183 3133 3179 0 +29.88(+0.95%)
Nov 07, 2013 3195 3229 3140 3149 0 -27.37(-0.86%)
Nov 06, 2013 3208 3224 3147 3177 0 -47.13(-1.46%)
Nov 05, 2013 3201 3248 3173 3224 0 +17.86(+0.56%)
Nov 04, 2013 3181 3217 3158 3206 0 +23.62(+0.74%)
Nov 01, 2013 3209 3230 3162 3182 0 -19.56(-0.61%)
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%)
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