Home Furnishing Stores Sector (CIX: MSECTOR737)
3,343.38   +37.52 (+1.14%)
Streaming Delayed Price  /  Updated: 1:23 PM EST, Dec 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2013 2521 2542 2503 2519 0 +5.02(+0.20%)
Feb 27, 2013 2488 2530 2484 2514 0 +25.95(+1.04%)
Feb 26, 2013 2493 2536 2474 2488 0 -49.32(-1.94%)
Feb 22, 2013 2541 2549 2523 2537 0 +4.55(+0.18%)
Feb 21, 2013 2533 2561 2512 2532 0 -9.81(-0.39%)
Feb 20, 2013 2595 2601 2531 2542 0 -22.94(-0.89%)
Feb 15, 2013 2601 2608 2550 2565 0 -34.37(-1.32%)
Feb 14, 2013 2599 2614 2590 2600 0 -3.99(-0.15%)
Feb 13, 2013 2603 2624 2588 2604 0 +0.18(+0.01%)
Feb 12, 2013 2595 2619 2583 2603 0 +6.83(+0.26%)
Feb 11, 2013 2594 2614 2584 2597 0 -5.82(-0.22%)
Feb 08, 2013 2592 2625 2583 2602 0 +11.73(+0.45%)
Feb 07, 2013 2611 2621 2561 2591 0 -23.79(-0.91%)
Feb 06, 2013 2587 2631 2580 2614 0 +66.58(+2.61%)
Feb 04, 2013 2554 2571 2537 2548 0 -26.93(-1.05%)
Feb 01, 2013 2554 2584 2541 2575 0 +29.54(+1.16%)
Jan 31, 2013 2536 2559 2526 2545 0 +9.39(+0.37%)
Jan 30, 2013 2547 2561 2518 2536 0 -2.11(-0.08%)
Jan 29, 2013 2547 2557 2522 2538 0 -12.31(-0.48%)
Jan 28, 2013 2544 2565 2503 2550 0 -43.30(-1.67%)
Jan 25, 2013 2576 2611 2557 2594 0 +34.65(+1.35%)
Jan 24, 2013 2509 2584 2506 2559 0 +78.83(+3.18%)
Jan 23, 2013 2484 2492 2466 2480 0 -6.38(-0.26%)
Jan 22, 2013 2469 2499 2452 2486 0 +25.97(+1.06%)
Jan 18, 2013 2455 2464 2427 2460 0 +1.81(+0.07%)
Jan 17, 2013 2473 2489 2433 2459 0 -36.86(-1.48%)
Jan 16, 2013 2495 2517 2482 2496 0 -2.90(-0.12%)
Jan 15, 2013 2461 2507 2460 2498 0 +22.12(+0.89%)
Jan 14, 2013 2495 2521 2464 2476 0 -13.86(-0.56%)
Jan 12, 2013 2496 2508 2474 2490 0 +0.00(+0.00%)
Jan 11, 2013 2496 2508 2474 2490 0 -4.89(-0.20%)
Jan 10, 2013 2504 2513 2477 2495 0 +4.43(+0.18%)
Jan 09, 2013 2492 2516 2482 2491 0 +7.19(+0.29%)
Jan 08, 2013 2470 2493 2463 2483 0 +5.25(+0.21%)
Jan 07, 2013 2496 2498 2452 2478 0 -23.64(-0.95%)
Jan 04, 2013 2493 2514 2485 2502 0 +18.78(+0.76%)
Jan 03, 2013 2473 2523 2463 2483 0 +20.95(+0.85%)
Jan 02, 2013 2458 2471 2434 2462 0 +28.73(+1.18%)
Dec 31, 2012 2433 2433 2433 0 +47.99(+2.01%)
Dec 28, 2012 2399 2411 2372 2385 0 -19.11(-0.79%)
Dec 27, 2012 2397 2414 2356 2404 0 +6.46(+0.27%)
Dec 26, 2012 2426 2432 2389 2398 0 -23.68(-0.98%)
Dec 24, 2012 2423 2440 2409 2422 0 -5.04(-0.21%)
Dec 21, 2012 2422 2441 2403 2427 0 -32.77(-1.33%)
Dec 20, 2012 2483 2490 2395 2460 0 -115.10(-4.47%)
Dec 19, 2012 2581 2599 2550 2575 0 -4.57(-0.18%)
Dec 18, 2012 2520 2581 2511 2579 0 +59.44(+2.36%)
Dec 17, 2012 2490 2522 2476 2520 0 +39.60(+1.60%)
Dec 14, 2012 2479 2496 2463 2480 0 +0.35(+0.01%)
Dec 13, 2012 2490 2507 2464 2480 0 -0.97(-0.04%)
Dec 12, 2012 2500 2512 2463 2481 0 -10.42(-0.42%)
Dec 11, 2012 2517 2529 2481 2491 0 +3.67(+0.15%)
Dec 10, 2012 2498 2512 2479 2488 0 -13.85(-0.55%)
Dec 07, 2012 2517 2530 2482 2501 0 +10.67(+0.43%)
Dec 06, 2012 2475 2500 2465 2491 0 +1.65(+0.07%)
Dec 05, 2012 2517 2526 2452 2489 0 -21.16(-0.84%)
Dec 04, 2012 2535 2550 2491 2510 0 -8.29(-0.33%)
Nov 30, 2012 2524 2536 2494 2518 0 -3.75(-0.15%)
Nov 29, 2012 2550 2558 2500 2522 0 -35.13(-1.37%)
Nov 28, 2012 2515 2561 2501 2557 0 +34.24(+1.36%)
Nov 27, 2012 2518 2546 2514 2523 0 +1.94(+0.08%)
Nov 26, 2012 2559 2569 2507 2521 0 -51.85(-2.02%)
Nov 24, 2012 2537 2579 2532 2573 0 +0.00(+0.00%)
Nov 23, 2012 2537 2579 2532 2573 0 +45.04(+1.78%)
Nov 21, 2012 2515 2537 2505 2528 0 +15.40(+0.61%)
Nov 20, 2012 2484 2520 2468 2513 0 +25.04(+1.01%)
Nov 19, 2012 2455 2492 2436 2488 0 +69.30(+2.87%)
Nov 16, 2012 2428 2443 2381 2418 0 -14.50(-0.60%)
Nov 15, 2012 2454 2485 2420 2433 0 -33.08(-1.34%)
Nov 14, 2012 2514 2531 2459 2466 0 -39.73(-1.59%)
Nov 13, 2012 2484 2528 2471 2506 0 +17.18(+0.69%)
Nov 12, 2012 2493 2530 2476 2488 0 +10.07(+0.41%)
Nov 09, 2012 2485 2513 2456 2478 0 -23.63(-0.94%)
Nov 08, 2012 2517 2560 2497 2502 0 -18.61(-0.74%)
Nov 07, 2012 2539 2553 2506 2521 0 -44.47(-1.73%)
Nov 06, 2012 2538 2582 2528 2565 0 +34.68(+1.37%)
Nov 05, 2012 2507 2541 2505 2530 0 +23.92(+0.95%)
Nov 02, 2012 2559 2560 2503 2506 0 -36.27(-1.43%)
Nov 01, 2012 2516 2567 2506 2543 0 +29.01(+1.15%)
Oct 31, 2012 2506 2536 2477 2514 0 +11.75(+0.47%)
Oct 26, 2012 2502 2502 2502 0 -25.76(-1.02%)
Oct 25, 2012 2513 2544 2500 2528 0 +33.90(+1.36%)
Oct 24, 2012 2556 2559 2491 2494 0 -56.54(-2.22%)
Oct 23, 2012 2592 2601 2533 2550 0 -48.43(-1.86%)
Oct 19, 2012 2631 2637 2576 2599 0 -34.97(-1.33%)
Oct 18, 2012 2623 2648 2607 2634 0 +5.18(+0.20%)
Oct 17, 2012 2624 2663 2613 2629 0 +15.54(+0.59%)
Oct 16, 2012 2585 2628 2565 2613 0 +36.55(+1.42%)
Oct 15, 2012 2598 2619 2556 2576 0 -16.18(-0.62%)
Oct 12, 2012 2591 2612 2574 2593 0 -2.75(-0.11%)
Oct 11, 2012 2619 2635 2576 2595 0 +1.00(+0.04%)
Oct 10, 2012 2600 2626 2579 2594 0 +4.29(+0.17%)
Oct 09, 2012 2625 2636 2585 2590 0 -33.74(-1.29%)
Oct 08, 2012 2595 2637 2588 2624 0 +20.98(+0.81%)
Oct 06, 2012 2611 2634 2586 2603 0 +0.00(+0.00%)
Oct 05, 2012 2610 2634 2586 2603 0 +6.90(+0.27%)
Oct 04, 2012 2591 2616 2574 2596 0 +8.00(+0.31%)
Oct 03, 2012 2607 2626 2581 2588 0 -4.61(-0.18%)
Oct 02, 2012 2635 2642 2569 2593 0 -20.30(-0.78%)
Oct 01, 2012 2624 2643 2605 2613 0 +0.70(+0.03%)
Sep 28, 2012 2597 2624 2571 2612 0 +12.18(+0.47%)
Sep 27, 2012 2605 2627 2570 2600 0 +3.96(+0.15%)
Sep 26, 2012 2587 2614 2563 2596 0 +19.34(+0.75%)
Sep 25, 2012 2607 2616 2573 2577 0 -8.17(-0.32%)
Sep 24, 2012 2578 2606 2559 2585 0 +5.38(+0.21%)
Sep 21, 2012 2618 2632 2571 2580 0 -13.87(-0.53%)
Sep 20, 2012 2636 2663 2571 2593 0 -185.24(-6.67%)
Sep 19, 2012 2767 2801 2743 2779 0 +22.89(+0.83%)
Sep 18, 2012 2815 2820 2743 2756 0 -81.33(-2.87%)
Sep 17, 2012 2869 2877 2829 2837 0 -39.83(-1.38%)
Sep 14, 2012 2845 2894 2831 2877 0 +40.80(+1.44%)
Sep 13, 2012 2817 2861 2786 2836 0 +22.92(+0.81%)
Sep 12, 2012 2808 2839 2801 2813 0 +25.15(+0.90%)
Sep 11, 2012 2789 2824 2775 2788 0 +14.42(+0.52%)
Sep 10, 2012 2777 2802 2759 2774 0 -0.20(-0.01%)
Sep 07, 2012 2790 2801 2746 2774 0 -16.76(-0.60%)
Sep 06, 2012 2727 2796 2726 2791 0 +84.01(+3.10%)
Sep 05, 2012 2699 2730 2688 2707 0 +15.43(+0.57%)
Sep 04, 2012 2678 2711 2656 2691 0 +4.71(+0.18%)
Aug 31, 2012 2699 2710 2669 2686 0 +5.67(+0.21%)
Aug 30, 2012 2681 2701 2664 2681 0 +2.33(+0.09%)
Aug 29, 2012 2692 2699 2671 2678 0 +8.53(+0.32%)
Aug 27, 2012 2682 2703 2659 2670 0 -3.77(-0.14%)
Aug 24, 2012 2654 2682 2643 2674 0 +9.44(+0.35%)
Aug 23, 2012 2681 2692 2652 2664 0 -18.39(-0.69%)
Aug 22, 2012 2667 2709 2654 2683 0 +72.81(+2.79%)
Aug 21, 2012 2607 2632 2592 2610 0 +5.51(+0.21%)
Aug 20, 2012 2623 2631 2593 2604 0 -19.63(-0.75%)
Aug 17, 2012 2598 2642 2582 2624 0 +38.02(+1.47%)
Aug 16, 2012 2515 2612 2503 2586 0 +67.12(+2.66%)
Aug 15, 2012 2495 2534 2486 2519 0 +16.33(+0.65%)
Aug 14, 2012 2530 2548 2494 2502 0 -12.09(-0.48%)
Aug 13, 2012 2516 2522 2480 2515 0 +23.00(+0.92%)
Aug 11, 2012 2512 2518 2473 2492 0 +0.00(+0.00%)
Aug 10, 2012 2512 2518 2473 2492 0 -28.02(-1.11%)
Aug 09, 2012 2533 2549 2507 2520 0 -17.89(-0.71%)
Aug 08, 2012 2490 2559 2487 2537 0 +42.66(+1.71%)
Aug 07, 2012 2455 2511 2454 2495 0 +41.96(+1.71%)
Aug 06, 2012 2461 2485 2435 2453 0 -2.13(-0.09%)
Aug 03, 2012 2420 2474 2410 2455 0 +62.37(+2.61%)
Aug 02, 2012 2365 2405 2348 2393 0 +11.38(+0.48%)
Aug 01, 2012 2428 2467 2372 2381 0 -26.38(-1.10%)
Jul 31, 2012 2459 2466 2394 2408 0 -57.16(-2.32%)
Jul 30, 2012 2488 2498 2452 2465 0 -23.62(-0.95%)
Jul 27, 2012 2430 2500 2415 2488 0 +79.78(+3.31%)
Jul 26, 2012 2404 2422 2370 2409 0 +46.95(+1.99%)
Jul 25, 2012 2383 2398 2349 2362 0 -19.96(-0.84%)
Jul 24, 2012 2427 2432 2363 2382 0 -46.11(-1.90%)
Jul 23, 2012 2381 2439 2360 2428 0 +6.87(+0.28%)
Jul 20, 2012 2458 2466 2417 2421 0 -44.06(-1.79%)
Jul 19, 2012 2450 2486 2432 2465 0 +15.74(+0.64%)
Jul 18, 2012 2409 2477 2407 2449 0 +27.29(+1.13%)
Jul 17, 2012 2404 2433 2372 2422 0 +29.51(+1.23%)
Jul 16, 2012 2399 2430 2381 2392 0 -12.62(-0.52%)
Jul 14, 2012 2382 2432 2379 2405 0 +0.00(+0.00%)
Jul 13, 2012 2382 2432 2379 2405 0 +26.93(+1.13%)
Jul 12, 2012 2364 2400 2346 2378 0 -7.31(-0.31%)
Jul 11, 2012 2416 2422 2363 2385 0 -35.95(-1.48%)
Jul 10, 2012 2440 2464 2410 2421 0 -0.66(-0.03%)
Jul 09, 2012 2447 2460 2405 2422 0 -29.67(-1.21%)
Jul 06, 2012 2463 2489 2429 2452 0 -31.02(-1.25%)
Jul 05, 2012 2473 2523 2464 2483 0 +0.60(+0.02%)
Jul 03, 2012 2449 2488 2439 2482 0 +39.65(+1.62%)
Jul 02, 2012 2447 2460 2410 2442 0 +6.57(+0.27%)
Jun 30, 2012 2401 2442 2387 2436 0 -0.52(-0.02%)
Jun 29, 2012 2401 2442 2387 2436 0 +90.41(+3.85%)
Jun 28, 2012 2343 2359 2308 2346 0 -6.26(-0.27%)
Jun 27, 2012 2360 2386 2339 2352 0 -0.72(-0.03%)
Jun 26, 2012 2347 2370 2309 2353 0 +17.87(+0.77%)
Jun 25, 2012 2383 2402 2329 2335 0 -71.24(-2.96%)
Jun 22, 2012 2407 2424 2366 2406 0 +4.80(+0.20%)
Jun 21, 2012 2522 2538 2380 2402 0 -375.51(-13.52%)
Jun 20, 2012 2824 2832 2753 2777 0 -40.30(-1.43%)
Jun 19, 2012 2791 2853 2771 2817 0 +39.21(+1.41%)
Jun 18, 2012 2725 2784 2701 2778 0 +46.80(+1.71%)
Jun 15, 2012 2707 2767 2700 2731 0 +29.84(+1.10%)
Jun 14, 2012 2630 2727 2609 2701 0 +44.13(+1.66%)
Jun 13, 2012 2694 2728 2650 2657 0 -42.92(-1.59%)
Jun 12, 2012 2652 2708 2623 2700 0 +58.02(+2.20%)
Jun 11, 2012 2705 2721 2636 2642 0 -43.67(-1.63%)
Jun 08, 2012 2666 2702 2659 2686 0 +6.51(+0.24%)
Jun 07, 2012 2736 2748 2676 2679 0 -28.73(-1.06%)
Jun 06, 2012 2694 2731 2685 2708 0 +36.78(+1.38%)
Jun 05, 2012 2660 2684 2630 2671 0 +3.28(+0.12%)
Jun 04, 2012 2671 2698 2630 2668 0 +4.74(+0.18%)
Jun 02, 2012 2692 2729 2651 2663 0 +0.00(+0.00%)
Jun 01, 2012 2692 2729 2651 2663 0 -66.43(-2.43%)
May 31, 2012 2779 2784 2706 2730 0 -46.44(-1.67%)
May 30, 2012 2803 2806 2759 2776 0 -41.05(-1.46%)
May 29, 2012 2794 2846 2777 2817 0 +60.37(+2.19%)
May 25, 2012 2758 2779 2744 2757 0 +1.89(+0.07%)
May 24, 2012 2716 2759 2709 2755 0 +54.78(+2.03%)
May 23, 2012 2678 2717 2659 2700 0 +4.30(+0.16%)
May 22, 2012 2684 2731 2656 2696 0 +41.26(+1.55%)
May 21, 2012 2619 2664 2583 2655 0 +38.88(+1.49%)
May 18, 2012 2639 2662 2588 2616 0 -19.67(-0.75%)
May 17, 2012 2747 2750 2632 2635 0 -108.88(-3.97%)
May 16, 2012 2754 2785 2723 2744 0 +2.72(+0.10%)
May 15, 2012 2725 2784 2714 2742 0 +12.02(+0.44%)
May 14, 2012 2719 2757 2705 2730 0 -17.94(-0.65%)
May 11, 2012 2704 2786 2681 2748 0 +74.95(+2.80%)
May 10, 2012 2664 2701 2650 2673 0 +28.74(+1.09%)
May 09, 2012 2602 2697 2592 2644 0 -3.94(-0.15%)
May 08, 2012 2645 2662 2590 2648 0 -6.39(-0.24%)
May 07, 2012 2646 2697 2627 2654 0 -9.54(-0.36%)
May 04, 2012 2729 2735 2657 2664 0 -75.35(-2.75%)
May 03, 2012 2753 2785 2722 2739 0 -57.75(-2.06%)
May 02, 2012 2723 2807 2717 2797 0 +60.28(+2.20%)
May 01, 2012 2747 2776 2723 2737 0 -6.30(-0.23%)
Apr 30, 2012 2781 2788 2732 2743 0 -44.01(-1.58%)
Apr 27, 2012 2724 2804 2722 2787 0 +62.60(+2.30%)
Apr 26, 2012 2695 2736 2685 2724 0 +25.89(+0.96%)
Apr 25, 2012 2659 2707 2656 2698 0 +55.37(+2.09%)
Apr 24, 2012 2673 2683 2623 2643 0 -27.25(-1.02%)
Apr 23, 2012 2674 2688 2641 2670 0 -24.83(-0.92%)
Apr 20, 2012 2687 2713 2677 2695 0 +17.35(+0.65%)
Apr 19, 2012 2717 2736 2663 2678 0 -40.94(-1.51%)
Apr 18, 2012 2715 2743 2694 2719 0 -5.54(-0.20%)
Apr 17, 2012 2717 2741 2703 2724 0 +21.28(+0.79%)
Apr 16, 2012 2719 2730 2677 2703 0 +0.31(+0.01%)
Apr 13, 2012 2722 2741 2697 2703 0 -31.07(-1.14%)
Apr 12, 2012 2703 2743 2690 2734 0 +12.60(+0.46%)
Apr 11, 2012 2702 2744 2698 2721 0 +35.79(+1.33%)
Apr 10, 2012 2754 2761 2673 2685 0 -74.88(-2.71%)
Apr 09, 2012 2746 2802 2736 2760 0 -33.40(-1.20%)
Apr 05, 2012 2708 2831 2701 2794 0 +168.00(+6.40%)
Apr 04, 2012 2636 2661 2608 2626 0 -26.41(-1.00%)
Apr 03, 2012 2640 2687 2631 2652 0 +5.10(+0.19%)
Apr 02, 2012 2622 2657 2606 2647 0 +38.23(+1.47%)
Mar 30, 2012 2656 2658 2606 2609 0 -31.87(-1.21%)
Mar 29, 2012 2643 2649 2597 2640 0 -15.44(-0.58%)
Mar 28, 2012 2674 2683 2631 2656 0 -22.99(-0.86%)
Mar 27, 2012 2685 2713 2671 2679 0 +2.69(+0.10%)
Mar 26, 2012 2654 2680 2646 2676 0 +39.36(+1.49%)
Mar 23, 2012 2617 2644 2580 2637 0 +10.73(+0.41%)
Mar 22, 2012 2639 2662 2615 2626 0 -24.06(-0.91%)
Mar 21, 2012 2617 2662 2599 2650 0 +28.25(+1.08%)
Mar 20, 2012 2601 2631 2589 2622 0 +4.80(+0.18%)
Mar 19, 2012 2576 2631 2550 2617 0 +10.25(+0.39%)
Mar 16, 2012 2596 2624 2582 2607 0 +6.66(+0.26%)
Mar 15, 2012 2597 2612 2566 2600 0 +5.11(+0.20%)
Mar 14, 2012 2511 2605 2502 2595 0 +93.32(+3.73%)
Mar 13, 2012 2494 2507 2461 2502 0 +21.26(+0.86%)
Mar 12, 2012 2491 2500 2469 2481 0 -14.84(-0.59%)
Mar 09, 2012 2485 2512 2465 2495 0 +8.26(+0.33%)
Mar 08, 2012 2474 2518 2453 2487 0 +4.49(+0.18%)
Mar 07, 2012 2472 2498 2458 2483 0 +12.36(+0.50%)
Mar 06, 2012 2453 2484 2437 2470 0 -16.66(-0.67%)
Mar 05, 2012 2474 2508 2451 2487 0 +21.74(+0.88%)
Mar 02, 2012 2461 2482 2445 2465 0 +8.33(+0.34%)
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