Home Furnishing Stores Sector (CIX: MSECTOR737)
2,908.13   +56.65 (+1.99%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Oct 21, 2014  /  Add to My Watchlist      
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%)
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