Home Furnishing Stores Sector (CIX: MSECTOR737)
3,268.79   +23.34 (+0.72%)
Streaming Delayed Price  /  Updated: 5:20 PM EDT, May 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 26, 2015 3281 3295 3234 3245 0 -43.38(-1.32%)
May 22, 2015 3289 3289 3289 3289 0 +8.35(+0.25%)
May 21, 2015 3306 3327 3252 3280 0 +21.82(+0.67%)
May 20, 2015 3298 3305 3237 3259 0 -46.72(-1.41%)
May 19, 2015 3340 3347 3287 3305 0 -24.76(-0.74%)
May 18, 2015 3301 3346 3249 3330 0 +45.11(+1.37%)
May 15, 2015 3178 3292 3155 3285 0 +110.65(+3.49%)
May 14, 2015 3195 3200 3135 3174 0 -4.64(-0.15%)
May 13, 2015 3201 3226 3167 3179 0 -22.49(-0.70%)
May 12, 2015 3205 3217 3170 3202 0 -16.67(-0.52%)
May 11, 2015 3236 3266 3204 3218 0 -25.88(-0.80%)
May 08, 2015 3230 3277 3215 3244 0 +40.50(+1.26%)
May 07, 2015 3186 3223 3180 3204 0 +7.23(+0.23%)
May 06, 2015 3217 3231 3173 3196 0 -13.35(-0.42%)
May 05, 2015 3236 3248 3200 3210 0 -35.02(-1.08%)
May 04, 2015 3226 3258 3220 3245 0 +29.06(+0.90%)
May 01, 2015 3173 3226 3166 3216 0 +48.65(+1.54%)
Apr 30, 2015 3175 3211 3151 3167 0 -28.51(-0.89%)
Apr 29, 2015 3198 3219 3167 3196 0 -19.04(-0.59%)
Apr 28, 2015 3216 3232 3194 3215 0 -5.68(-0.18%)
Apr 27, 2015 3282 3294 3213 3220 0 -59.78(-1.82%)
Apr 24, 2015 3272 3294 3247 3280 0 -0.43(-0.01%)
Apr 23, 2015 3254 3298 3247 3280 0 +21.90(+0.67%)
Apr 22, 2015 3261 3270 3236 3259 0 -9.77(-0.30%)
Apr 21, 2015 3276 3297 3257 3268 0 +3.56(+0.11%)
Apr 20, 2015 3260 3278 3236 3265 0 +27.36(+0.85%)
Apr 17, 2015 3265 3269 3231 3237 0 -48.16(-1.47%)
Apr 16, 2015 3289 3321 3279 3286 0 -17.68(-0.54%)
Apr 15, 2015 3314 3340 3289 3303 0 -10.63(-0.32%)
Apr 14, 2015 3327 3337 3290 3314 0 -8.32(-0.25%)
Apr 13, 2015 3323 3346 3301 3322 0 -1.95(-0.06%)
Apr 10, 2015 3308 3337 3290 3324 0 +10.09(+0.30%)
Apr 09, 2015 3367 3412 3279 3314 0 -118.94(-3.46%)
Apr 08, 2015 3391 3453 3380 3433 0 +25.19(+0.74%)
Apr 07, 2015 3457 3466 3404 3408 0 -36.00(-1.05%)
Apr 06, 2015 3413 3470 3400 3444 0 +11.47(+0.33%)
Apr 02, 2015 3432 3432 3432 3432 0 +20.13(+0.59%)
Apr 01, 2015 3422 3442 3359 3412 0 -35.10(-1.02%)
Mar 31, 2015 3423 3487 3411 3447 0 +19.38(+0.57%)
Mar 30, 2015 3405 3449 3386 3428 0 +38.16(+1.13%)
Mar 27, 2015 3334 3400 3319 3390 0 +63.11(+1.90%)
Mar 26, 2015 3378 3380 3323 3327 0 -68.88(-2.03%)
Mar 25, 2015 3434 3456 3394 3396 0 -26.27(-0.77%)
Mar 24, 2015 3410 3463 3402 3422 0 +16.49(+0.48%)
Mar 23, 2015 3387 3430 3370 3405 0 +22.42(+0.66%)
Mar 20, 2015 3418 3435 3370 3383 0 -20.52(-0.60%)
Mar 19, 2015 3386 3425 3371 3403 0 -24.33(-0.71%)
Mar 18, 2015 3456 3477 3394 3428 0 -44.98(-1.30%)
Mar 17, 2015 3476 3513 3462 3473 0 -9.74(-0.28%)
Mar 16, 2015 3441 3497 3418 3482 0 +68.50(+2.01%)
Mar 13, 2015 3396 3439 3387 3414 0 +13.37(+0.39%)
Mar 12, 2015 3363 3412 3349 3401 0 +43.62(+1.30%)
Mar 11, 2015 3355 3378 3330 3357 0 +12.41(+0.37%)
Mar 10, 2015 3356 3385 3329 3345 0 -25.86(-0.77%)
Mar 09, 2015 3306 3376 3305 3370 0 +54.80(+1.65%)
Mar 06, 2015 3330 3342 3303 3316 0 -28.85(-0.86%)
Mar 05, 2015 3345 3377 3330 3344 0 +2.29(+0.07%)
Mar 04, 2015 3342 3372 3331 3342 0 -25.70(-0.76%)
Mar 03, 2015 3388 3391 3345 3368 0 -43.54(-1.28%)
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