Home Furnishing Stores Sector (CIX: MSECTOR737)
2,962.83   +23.47 (+0.80%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Oct 31, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 26, 2010 1590 1597 1570 1583 0 -7.81(-0.49%)
Feb 25, 2010 1558 1595 1544 1591 0 +5.48(+0.35%)
Feb 24, 2010 1576 1593 1563 1585 0 +19.92(+1.27%)
Feb 23, 2010 1571 1587 1546 1565 0 -5.79(-0.37%)
Feb 22, 2010 1568 1584 1556 1571 0 +0.32(+0.02%)
Feb 19, 2010 1557 1578 1552 1571 0 +8.27(+0.53%)
Feb 18, 2010 1559 1568 1545 1563 0 +0.23(+0.01%)
Feb 17, 2010 1559 1578 1530 1562 0 +3.12(+0.20%)
Feb 16, 2010 1521 1560 1514 1559 0 +44.55(+2.94%)
Feb 12, 2010 0.6105 1515 1515 1515 0 +14.65(+0.98%)
Feb 11, 2010 1455 1507 1449 1500 0 +35.20(+2.40%)
Feb 10, 2010 1465 1480 1448 1465 0 -8.19(-0.56%)
Feb 09, 2010 1463 1481 1443 1473 0 +26.29(+1.82%)
Feb 08, 2010 1445 1465 1427 1447 0 +1.99(+0.14%)
Feb 05, 2010 1444 1460 1417 1445 0 +0.39(+0.03%)
Feb 04, 2010 1490 1494 1442 1444 0 -55.90(-3.73%)
Feb 03, 2010 1497 1508 1480 1500 0 -6.95(-0.46%)
Feb 02, 2010 1479 1514 1472 1507 0 +30.40(+2.06%)
Feb 01, 2010 1453 1484 1449 1477 0 +22.91(+1.58%)
Jan 29, 2010 1477 1501 1451 1454 0 -15.61(-1.06%)
Jan 28, 2010 1480 1503 1461 1469 0 -20.29(-1.36%)
Jan 27, 2010 1483 1501 1469 1490 0 -0.84(-0.06%)
Jan 26, 2010 1468 1506 1463 1491 0 +15.08(+1.02%)
Jan 25, 2010 1484 1499 1467 1475 0 -0.48(-0.03%)
Jan 22, 2010 1495 1519 1471 1476 0 -21.22(-1.42%)
Jan 21, 2010 1515 1527 1477 1497 0 -18.23(-1.20%)
Jan 20, 2010 1520 1530 1497 1515 0 -25.30(-1.64%)
Jan 19, 2010 1534 1560 1527 1541 0 +4.84(+0.31%)
Jan 15, 2010 0.6105 1536 1536 1536 0 -39.86(-2.53%)
Jan 14, 2010 1591 1601 1564 1576 0 -28.64(-1.79%)
Jan 13, 2010 1585 1615 1575 1604 0 +28.53(+1.81%)
Jan 12, 2010 1583 1600 1556 1576 0 -24.25(-1.52%)
Jan 11, 2010 1612 1625 1583 1600 0 -9.53(-0.59%)
Jan 08, 2010 1584 1627 1571 1610 0 -2.43(-0.15%)
Jan 07, 2010 1615 1661 1594 1612 0 +93.87(+6.18%)
Jan 06, 2010 1507 1536 1485 1518 0 +24.14(+1.62%)
Jan 05, 2010 1497 1510 1474 1494 0 -2.34(-0.16%)
Jan 04, 2010 1504 1512 1489 1496 0 +16.75(+1.13%)
Dec 31, 2009 1480 1480 1480 0 -21.89(-1.46%)
Dec 30, 2009 1499 1520 1492 1502 0 -0.47(-0.03%)
Dec 29, 2009 1513 1517 1495 1502 0 -11.46(-0.76%)
Dec 28, 2009 1526 1535 1508 1513 0 -8.70(-0.57%)
Dec 24, 2009 1523 1531 1512 1522 0 -3.57(-0.23%)
Dec 23, 2009 1531 1537 1511 1526 0 -5.83(-0.38%)
Dec 22, 2009 1508 1537 1496 1532 0 +39.94(+2.68%)
Dec 21, 2009 1462 1501 1461 1492 0 +31.46(+2.15%)
Dec 18, 2009 1466 1476 1440 1460 0 -2.70(-0.18%)
Dec 17, 2009 1465 1479 1450 1463 0 -8.70(-0.59%)
Dec 16, 2009 1491 1498 1465 1472 0 -9.35(-0.63%)
Dec 15, 2009 1487 1494 1472 1481 0 -18.35(-1.22%)
Dec 14, 2009 1493 1504 1479 1499 0 +22.44(+1.52%)
Dec 11, 2009 1474 1500 1465 1477 0 +7.55(+0.51%)
Dec 10, 2009 1460 1493 1455 1469 0 +12.10(+0.83%)
Dec 09, 2009 1457 1466 1434 1457 0 -5.92(-0.40%)
Dec 08, 2009 1464 1474 1445 1463 0 -14.64(-0.99%)
Dec 07, 2009 1490 1509 1475 1478 0 -17.72(-1.19%)
Dec 04, 2009 1495 1526 1479 1495 0 +18.72(+1.27%)
Dec 03, 2009 1485 1506 1470 1477 0 -6.85(-0.46%)
Dec 02, 2009 1473 1503 1472 1484 0 +7.58(+0.51%)
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