Home Furnishing Stores Sector (CIX: MSECTOR737)
2,923.16   -16.58 (-0.56%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Sep 30, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 27, 2013 3217 3243 3204 3225 0 -4.51(-0.14%)
Sep 26, 2013 3268 3285 3209 3230 0 +97.05(+3.10%)
Sep 25, 2013 3159 3176 3118 3133 0 -31.22(-0.99%)
Sep 24, 2013 3165 3187 3115 3164 0 +15.18(+0.48%)
Sep 23, 2013 3091 3185 3068 3149 0 -37.43(-1.17%)
Sep 20, 2013 3210 3239 3168 3186 0 -7.94(-0.25%)
Sep 19, 2013 3230 3246 3182 3194 0 -98.50(-2.99%)
Sep 18, 2013 3260 3314 3224 3293 0 +36.94(+1.13%)
Sep 17, 2013 3203 3273 3201 3256 0 +56.44(+1.76%)
Sep 16, 2013 3211 3218 3177 3199 0 +28.70(+0.91%)
Sep 13, 2013 3126 3181 3118 3171 0 +58.41(+1.88%)
Sep 12, 2013 3123 3139 3098 3112 0 -14.39(-0.46%)
Sep 11, 2013 3110 3142 3092 3126 0 +16.17(+0.52%)
Sep 10, 2013 3150 3161 3099 3110 0 -19.61(-0.63%)
Sep 09, 2013 3103 3152 3098 3130 0 +32.41(+1.05%)
Sep 06, 2013 3139 3148 3079 3098 0 -29.51(-0.94%)
Sep 05, 2013 3121 3143 3104 3127 0 +11.77(+0.38%)
Sep 04, 2013 3149 3167 3093 3115 0 -45.65(-1.44%)
Sep 03, 2013 3182 3224 3140 3161 0 -2.42(-0.08%)
Sep 01, 2013 3188 3199 3156 3163 0 +0.01(+0.00%)
Aug 30, 2013 3188 3199 3156 3163 0 -22.04(-0.69%)
Aug 29, 2013 3166 3224 3156 3185 0 -3.63(-0.11%)
Aug 28, 2013 3203 3266 3159 3189 0 -5.32(-0.17%)
Aug 27, 2013 3226 3250 3190 3194 0 -53.32(-1.64%)
Aug 26, 2013 3225 3277 3220 3248 0 +31.42(+0.98%)
Aug 23, 2013 3200 3225 3176 3216 0 +13.25(+0.41%)
Aug 22, 2013 3184 3230 3177 3203 0 +32.98(+1.04%)
Aug 21, 2013 3195 3214 3149 3170 0 -40.75(-1.27%)
Aug 20, 2013 3171 3238 3168 3211 0 +63.26(+2.01%)
Aug 19, 2013 3174 3200 3140 3147 0 -27.43(-0.86%)
Aug 16, 2013 3183 3221 3163 3175 0 -14.15(-0.44%)
Aug 15, 2013 3207 3239 3172 3189 0 -43.69(-1.35%)
Aug 14, 2013 3279 3292 3212 3233 0 -58.25(-1.77%)
Aug 13, 2013 3296 3308 3257 3291 0 -5.93(-0.18%)
Aug 12, 2013 3276 3329 3269 3297 0 +1.08(+0.03%)
Aug 09, 2013 3316 3346 3287 3296 0 -32.63(-0.98%)
Aug 08, 2013 3306 3339 3291 3328 0 +36.06(+1.10%)
Aug 07, 2013 3343 3347 3282 3292 0 -62.85(-1.87%)
Aug 06, 2013 3379 3380 3318 3355 0 -25.65(-0.76%)
Aug 05, 2013 3346 3384 3334 3381 0 +30.50(+0.91%)
Aug 02, 2013 3315 3366 3300 3350 0 +33.49(+1.01%)
Aug 01, 2013 3318 3347 3294 3317 0 +24.92(+0.76%)
Jul 31, 2013 3265 3325 3249 3292 0 +46.16(+1.42%)
Jul 30, 2013 3239 3266 3228 3246 0 +17.44(+0.54%)
Jul 29, 2013 3227 3257 3205 3228 0 -15.96(-0.49%)
Jul 26, 2013 3228 3254 3211 3244 0 -36.62(-1.12%)
Jul 25, 2013 3269 3299 3257 3281 0 +17.46(+0.54%)
Jul 24, 2013 3288 3295 3250 3264 0 -18.98(-0.58%)
Jul 23, 2013 3296 3308 3258 3282 0 -18.47(-0.56%)
Jul 22, 2013 3291 3309 3276 3301 0 +21.21(+0.65%)
Jul 19, 2013 3278 3299 3259 3280 0 +5.54(+0.17%)
Jul 18, 2013 3286 3300 3258 3274 0 +1.76(+0.05%)
Jul 17, 2013 3293 3309 3250 3272 0 -5.75(-0.18%)
Jul 16, 2013 3320 3330 3257 3278 0 -37.29(-1.12%)
Jul 15, 2013 3323 3341 3305 3315 0 -1.93(-0.06%)
Jul 12, 2013 3309 3331 3297 3317 0 +1.64(+0.05%)
Jul 11, 2013 3300 3333 3280 3316 0 +53.69(+1.65%)
Jul 10, 2013 3265 3277 3236 3262 0 -3.38(-0.10%)
Jul 09, 2013 3221 3283 3200 3265 0 +62.10(+1.94%)
Jul 08, 2013 3178 3219 3173 3203 0 +35.35(+1.12%)
Jul 05, 2013 3153 3175 3121 3168 0 +38.50(+1.23%)
Jul 03, 2013 3090 3136 3085 3130 0 +22.25(+0.72%)
Jul 02, 2013 3116 3158 3094 3107 0 -18.59(-0.59%)
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