| Home Furnishing Stores Sector | (CIX: MSECTOR737) |
|
|
|
Streaming Delayed Price
/ Updated: /
|
| View: | Sector | News |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 27, 2009 | 730.07 | 767.83 | 717.86 | 746.56 | 0 | +9.61(+1.30%) |
| Feb 26, 2009 | 754.92 | 770.99 | 734.07 | 736.95 | 0 | -14.80(-1.97%) |
| Feb 25, 2009 | 749.71 | 770.77 | 730.98 | 751.75 | 0 | -3.29(-0.44%) |
| Feb 24, 2009 | 721.92 | 759.78 | 716.30 | 755.04 | 0 | +36.76(+5.12%) |
| Feb 23, 2009 | 733.79 | 746.57 | 716.01 | 718.28 | 0 | -18.10(-2.46%) |
| Feb 20, 2009 | 739.54 | 747.11 | 716.81 | 736.38 | 0 | -9.16(-1.23%) |
| Feb 19, 2009 | 757.21 | 779.08 | 743.29 | 745.54 | 0 | -4.15(-0.55%) |
| Feb 18, 2009 | 746.13 | 765.77 | 737.68 | 749.68 | 0 | +6.38(+0.86%) |
| Feb 17, 2009 | 749.56 | 757.14 | 739.74 | 743.30 | 0 | -28.64(-3.71%) |
| Feb 16, 2009 | 783.52 | 791.71 | 767.27 | 771.94 | 0 | +0.00(+0.00%) |
| Feb 13, 2009 | 783.52 | 791.71 | 767.27 | 771.94 | 0 | -14.99(-1.90%) |
| Feb 12, 2009 | 764.11 | 789.12 | 754.56 | 786.93 | 0 | -3.25(-0.41%) |
| Feb 11, 2009 | 809.80 | 817.10 | 778.85 | 790.18 | 0 | +2.42(+0.31%) |
| Feb 10, 2009 | 831.02 | 844.40 | 784.57 | 787.76 | 0 | -47.61(-5.70%) |
| Feb 09, 2009 | 830.33 | 844.98 | 809.93 | 835.37 | 0 | +3.96(+0.48%) |
| Feb 06, 2009 | 811.96 | 848.76 | 809.56 | 831.42 | 0 | +15.06(+1.84%) |
| Feb 05, 2009 | 788.27 | 826.15 | 786.44 | 816.36 | 0 | +21.85(+2.75%) |
| Feb 04, 2009 | 806.71 | 820.23 | 786.26 | 794.51 | 0 | -21.34(-2.62%) |
| Feb 03, 2009 | 776.66 | 819.24 | 764.43 | 815.85 | 0 | +44.04(+5.71%) |
| Feb 02, 2009 | 777.92 | 807.46 | 750.65 | 771.81 | 0 | -19.92(-2.52%) |
| Jan 30, 2009 | 832.79 | 839.17 | 784.89 | 791.72 | 0 | -38.65(-4.65%) |
| Jan 29, 2009 | 859.98 | 866.38 | 826.76 | 830.37 | 0 | -44.35(-5.07%) |
| Jan 28, 2009 | 853.70 | 889.76 | 846.72 | 874.73 | 0 | +38.05(+4.55%) |
| Jan 27, 2009 | 852.68 | 866.26 | 822.63 | 836.68 | 0 | -15.31(-1.80%) |
| Jan 26, 2009 | 846.71 | 886.59 | 834.31 | 851.99 | 0 | -9.92(-1.15%) |
| Jan 23, 2009 | 835.82 | 875.16 | 831.51 | 861.91 | 0 | +6.97(+0.82%) |
| Jan 22, 2009 | 820.08 | 872.55 | 816.06 | 854.94 | 0 | +12.79(+1.52%) |
| Jan 21, 2009 | 850.23 | 859.90 | 808.49 | 842.15 | 0 | +3.24(+0.39%) |
| Jan 20, 2009 | 871.54 | 873.63 | 835.67 | 838.91 | 0 | -32.24(-3.70%) |
| Jan 19, 2009 | 880.54 | 883.34 | 847.72 | 871.15 | 0 | +0.00(+0.00%) |
| Jan 16, 2009 | 880.54 | 883.34 | 847.72 | 871.15 | 0 | +2.55(+0.29%) |
| Jan 15, 2009 | 839.99 | 889.51 | 829.59 | 868.60 | 0 | +28.66(+3.41%) |
| Jan 14, 2009 | 836.33 | 857.81 | 823.74 | 839.94 | 0 | -15.20(-1.78%) |
| Jan 13, 2009 | 872.23 | 886.52 | 836.34 | 855.14 | 0 | -17.10(-1.96%) |
| Jan 12, 2009 | 871.31 | 894.09 | 864.65 | 872.25 | 0 | -9.31(-1.06%) |
| Jan 09, 2009 | 902.18 | 906.95 | 867.56 | 881.55 | 0 | -23.21(-2.57%) |
| Jan 08, 2009 | 851.53 | 909.15 | 844.08 | 904.76 | 0 | +31.61(+3.62%) |
| Jan 07, 2009 | 873.07 | 883.42 | 845.43 | 873.15 | 0 | -17.56(-1.97%) |
| Jan 06, 2009 | 875.26 | 905.45 | 865.70 | 890.71 | 0 | +24.69(+2.85%) |
| Jan 05, 2009 | 863.30 | 882.79 | 846.63 | 866.02 | 0 | -28.28(-3.16%) |
| Jan 02, 2009 | 848.74 | 902.20 | 845.80 | 894.29 | 0 | +36.76(+4.29%) |
| Jan 01, 2009 | 868.07 | 877.98 | 846.90 | 857.53 | 0 | +0.00(+0.00%) |
| Dec 31, 2008 | 868.07 | 877.98 | 846.90 | 857.53 | 0 | +5.33(+0.62%) |
| Dec 30, 2008 | 827.01 | 856.84 | 815.11 | 852.21 | 0 | +31.87(+3.88%) |
| Dec 29, 2008 | 836.45 | 842.57 | 805.64 | 820.34 | 0 | -19.21(-2.29%) |
| Dec 26, 2008 | 837.38 | 846.48 | 823.24 | 839.55 | 0 | +5.90(+0.71%) |
| Dec 25, 2008 | 831.44 | 845.88 | 827.91 | 833.65 | 0 | +0.00(+0.00%) |
| Dec 24, 2008 | 831.44 | 845.88 | 827.91 | 833.65 | 0 | +4.99(+0.60%) |
| Dec 23, 2008 | 847.16 | 855.29 | 818.59 | 828.66 | 0 | -11.21(-1.33%) |
| Dec 22, 2008 | 874.22 | 877.26 | 822.37 | 839.87 | 0 | -33.48(-3.83%) |
| Dec 19, 2008 | 877.84 | 885.73 | 849.04 | 873.35 | 0 | +9.94(+1.15%) |
| Dec 18, 2008 | 874.06 | 893.86 | 854.77 | 863.41 | 0 | -6.04(-0.69%) |
| Dec 17, 2008 | 845.96 | 881.89 | 829.25 | 869.45 | 0 | +15.92(+1.86%) |
| Dec 16, 2008 | 808.81 | 858.78 | 795.62 | 853.53 | 0 | +56.67(+7.11%) |
| Dec 15, 2008 | 848.98 | 851.25 | 782.39 | 796.86 | 0 | -40.71(-4.86%) |
| Dec 12, 2008 | 803.61 | 848.63 | 802.55 | 837.57 | 0 | +15.57(+1.89%) |
| Dec 11, 2008 | 849.91 | 873.90 | 815.36 | 822.00 | 0 | -41.52(-4.81%) |
| Dec 10, 2008 | 821.66 | 867.35 | 804.52 | 863.52 | 0 | +52.71(+6.50%) |
| Dec 09, 2008 | 827.92 | 857.72 | 802.37 | 810.82 | 0 | -24.77(-2.96%) |
| Dec 08, 2008 | 864.95 | 889.67 | 819.45 | 835.58 | 0 | -17.61(-2.06%) |
| Dec 05, 2008 | 790.92 | 857.33 | 769.74 | 853.20 | 0 | +66.33(+8.43%) |
| Dec 04, 2008 | 762.05 | 819.20 | 749.03 | 786.87 | 0 | +15.61(+2.02%) |
| Dec 03, 2008 | 731.46 | 775.73 | 648.66 | 771.26 | 0 | +83.49(+12.14%) |
| Dec 02, 2008 | 645.08 | 694.73 | 629.54 | 687.77 | 0 | +58.38(+9.28%) |
