Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Home Furnishing Stores Sector (CIX: MSECTOR737 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 1136 1141 1092 1098 0 -61.36(-5.29%)
Apr 29, 2020 1155 1178 1122 1160 0 +46.30(+4.16%)
Apr 28, 2020 1136 1178 1101 1113 0 +15.51(+1.41%)
Apr 27, 2020 1035 1144 1032 1098 0 +81.31(+8.00%)
Apr 24, 2020 975.09 1023 966.83 1016 0 +52.57(+5.45%)
Apr 23, 2020 923.25 974.47 917.62 963.89 0 +35.46(+3.82%)
Apr 22, 2020 939.45 942.22 901.00 928.42 0 +10.35(+1.13%)
Apr 21, 2020 883.97 924.74 871.97 918.08 0 +19.25(+2.14%)
Apr 20, 2020 907.01 934.29 889.04 898.83 0 -19.12(-2.08%)
Apr 17, 2020 934.16 961.63 898.20 917.95 0 +31.65(+3.57%)
Apr 16, 2020 902.05 921.15 868.63 886.30 0 +11.14(+1.27%)
Apr 15, 2020 909.27 915.69 865.47 875.16 0 -83.42(-8.70%)
Apr 14, 2020 956.11 976.66 933.13 958.58 0 +30.95(+3.34%)
Apr 13, 2020 932.42 949.84 877.56 927.63 0 -5.16(-0.55%)
Apr 09, 2020 920.46 982.10 897.44 932.79 0 +46.24(+5.22%)
Apr 08, 2020 836.86 899.82 834.30 886.55 0 +63.18(+7.67%)
Apr 07, 2020 871.85 912.98 819.23 823.38 0 -8.62(-1.04%)
Apr 06, 2020 748.97 841.87 742.28 832.00 0 +127.85(+18.16%)
Apr 03, 2020 693.05 722.96 680.38 704.15 0 +9.56(+1.38%)
Apr 02, 2020 686.63 731.26 671.42 694.60 0 +0.50(+0.07%)
Apr 01, 2020 739.56 750.82 684.35 694.10 0 -82.24(-10.59%)
Mar 31, 2020 777.75 807.25 761.84 776.34 0 -10.84(-1.38%)
Mar 30, 2020 776.55 802.91 739.43 787.18 0 +4.24(+0.54%)
Mar 27, 2020 794.46 804.13 758.80 782.95 0 -34.34(-4.20%)
Mar 26, 2020 837.41 852.94 795.53 817.29 0 -8.88(-1.07%)
Mar 25, 2020 835.35 895.01 785.91 826.16 0 +8.08(+0.99%)
Mar 24, 2020 759.42 831.03 735.12 818.09 0 +108.00(+15.21%)
Mar 23, 2020 707.86 770.81 664.20 710.08 0 -3.45(-0.48%)
Mar 20, 2020 754.87 805.53 678.74 713.54 0 -37.91(-5.05%)
Mar 19, 2020 643.07 770.61 604.04 751.45 0 +124.52(+19.86%)
Mar 18, 2020 649.00 678.35 551.01 626.93 0 -84.89(-11.93%)
Mar 17, 2020 741.78 752.96 659.30 711.83 0 -23.15(-3.15%)
Mar 16, 2020 799.20 828.83 721.04 734.98 0 -171.15(-18.89%)
Mar 13, 2020 898.16 917.63 806.61 906.13 0 +67.94(+8.11%)
Mar 12, 2020 908.40 927.40 835.08 838.19 0 -154.76(-15.59%)
Mar 11, 2020 1046 1049 952.83 992.95 0 -80.55(-7.50%)
Mar 10, 2020 1111 1121 1028 1074 0 -1.69(-0.16%)
Mar 09, 2020 1059 1140 1041 1075 0 -107.23(-9.07%)
Mar 06, 2020 1152 1200 1144 1182 0 -5.62(-0.47%)
Mar 05, 2020 1218 1230 1170 1188 0 -69.07(-5.49%)
Mar 04, 2020 1237 1265 1211 1257 0 +40.52(+3.33%)
Mar 03, 2020 1252 1289 1201 1217 0 -40.79(-3.24%)
Mar 02, 2020 1238 1274 1193 1257 0 +19.13(+1.54%)
Feb 28, 2020 1196 1252 1191 1238 0 -0.05(-0.00%)
Feb 27, 2020 1230 1271 1197 1238 0 -27.83(-2.20%)
Feb 26, 2020 1311 1323 1254 1266 0 -31.16(-2.40%)
Feb 25, 2020 1352 1361 1287 1297 0 -48.73(-3.62%)
Feb 24, 2020 1389 1402 1334 1346 0 -92.11(-6.40%)
Feb 21, 2020 1438 1457 1415 1438 0 -10.91(-0.75%)
Feb 20, 2020 1436 1471 1429 1449 0 +15.83(+1.10%)
Feb 19, 2020 1457 1469 1408 1433 0 -1.73(-0.12%)
Feb 18, 2020 1421 1451 1415 1435 0 +17.44(+1.23%)
Feb 14, 2020 1439 1440 1398 1418 0 -19.62(-1.37%)
Feb 13, 2020 1434 1448 1419 1437 0 -3.37(-0.23%)
Feb 12, 2020 1409 1457 1391 1440 0 -59.75(-3.98%)
Feb 11, 2020 1477 1506 1460 1500 0 +35.97(+2.46%)
Feb 10, 2020 1486 1502 1450 1464 0 -21.66(-1.46%)
Feb 07, 2020 1501 1508 1471 1486 0 -24.31(-1.61%)
Feb 06, 2020 1557 1559 1501 1510 0 -33.65(-2.18%)
Feb 05, 2020 1513 1552 1507 1544 0 +51.96(+3.48%)
Feb 04, 2020 1487 1509 1475 1492 0 +27.39(+1.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.