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 (%)
Jun 26, 2009 1104 1122 1091 1105 0 -0.22(-0.02%)
Jun 25, 2009 1114 1120 1068 1105 0 +84.42(+8.27%)
Jun 24, 2009 1000 1029 987.93 1021 0 +25.04(+2.52%)
Jun 23, 2009 1018 1033 988.92 995.53 0 -20.74(-2.04%)
Jun 22, 2009 1013 1039 1005 1016 0 -5.29(-0.52%)
Jun 19, 2009 1018 1037 1004 1022 0 +17.27(+1.72%)
Jun 18, 2009 1021 1030 997.21 1004 0 -7.94(-0.78%)
Jun 17, 2009 991.67 1037 980.82 1012 0 +24.12(+2.44%)
Jun 16, 2009 1025 1038 980.90 988.11 0 -33.43(-3.27%)
Jun 15, 2009 1017 1031 997.15 1022 0 -10.70(-1.04%)
Jun 12, 2009 1013 1037 992.48 1032 0 +10.01(+0.98%)
Jun 11, 2009 1072 1080 1018 1022 0 -46.66(-4.37%)
Jun 10, 2009 1086 1100 1051 1069 0 -16.42(-1.51%)
Jun 09, 2009 1070 1094 1060 1085 0 +21.32(+2.00%)
Jun 08, 2009 1055 1081 1034 1064 0 +2.58(+0.24%)
Jun 05, 2009 1085 1091 1041 1061 0 -13.14(-1.22%)
Jun 04, 2009 1098 1103 1053 1075 0 -21.70(-1.98%)
Jun 03, 2009 1116 1122 1083 1096 0 -28.49(-2.53%)
Jun 02, 2009 1092 1132 1083 1125 0 +29.11(+2.66%)
Jun 01, 2009 1042 1110 1037 1096 0 +68.28(+6.65%)
May 29, 2009 1017 1033 1001 1027 0 +12.52(+1.23%)
May 28, 2009 1032 1037 975.05 1015 0 +4.83(+0.48%)
May 27, 2009 1027 1055 1003 1010 0 -14.99(-1.46%)
May 26, 2009 966.99 1038 953.48 1025 0 +47.47(+4.86%)
May 25, 2009 978.50 995.55 955.65 977.52 0 +0.00(+0.00%)
May 22, 2009 978.50 995.55 955.65 977.52 0 +2.93(+0.30%)
May 21, 2009 1011 1024 961.22 974.60 0 -45.20(-4.43%)
May 20, 2009 1057 1083 1013 1020 0 -31.38(-2.99%)
May 19, 2009 1043 1068 1026 1051 0 +3.14(+0.30%)
May 18, 2009 1015 1055 1008 1048 0 +47.03(+4.70%)
May 15, 2009 991.89 1026 982.18 1001 0 +3.99(+0.40%)
May 14, 2009 973.76 1018 964.79 997.02 0 +27.78(+2.87%)
May 13, 2009 1009 1020 965.05 969.24 0 -46.29(-4.56%)
May 12, 2009 1027 1040 989.70 1016 0 -12.24(-1.19%)
May 11, 2009 1013 1047 996.26 1028 0 -14.65(-1.41%)
May 08, 2009 1058 1065 1011 1042 0 +10.30(+1.00%)
May 07, 2009 1080 1103 1022 1032 0 -43.30(-4.03%)
May 06, 2009 1107 1121 1047 1075 0 -22.73(-2.07%)
May 05, 2009 1089 1117 1078 1098 0 +0.98(+0.09%)
May 04, 2009 1066 1103 1056 1097 0 +37.85(+3.57%)
May 01, 2009 1104 1112 1049 1059 0 -43.35(-3.93%)
Apr 30, 2009 1090 1136 1078 1103 0 +25.07(+2.33%)
Apr 29, 2009 1107 1114 1065 1078 0 -9.13(-0.84%)
Apr 28, 2009 1058 1114 1054 1087 0 +15.25(+1.42%)
Apr 27, 2009 1081 1119 1062 1071 0 -29.66(-2.69%)
Apr 24, 2009 1098 1120 1075 1101 0 +8.71(+0.80%)
Apr 23, 2009 1119 1127 1063 1092 0 -23.29(-2.09%)
Apr 22, 2009 1086 1157 1072 1116 0 +13.53(+1.23%)
Apr 21, 2009 1046 1106 1044 1102 0 +44.91(+4.25%)
Apr 20, 2009 1101 1104 1047 1057 0 -69.02(-6.13%)
Apr 17, 2009 1101 1146 1078 1126 0 +25.41(+2.31%)
Apr 16, 2009 1084 1114 1058 1101 0 +32.09(+3.00%)
Apr 15, 2009 1054 1083 1045 1069 0 +6.74(+0.63%)
Apr 14, 2009 1071 1085 1053 1062 0 -37.78(-3.44%)
Apr 13, 2009 1077 1112 1068 1100 0 +10.16(+0.93%)
Apr 10, 2009 1066 1105 1054 1090 0 +0.00(+0.00%)
Apr 09, 2009 1066 1105 1054 1090 0 +9.49(+0.88%)
Apr 08, 2009 1005 1089 999.46 1080 0 +180.62(+20.08%)
Apr 07, 2009 928.86 931.77 892.36 899.57 0 -32.35(-3.47%)
Apr 06, 2009 965.62 970.48 921.43 931.92 0 -42.09(-4.32%)
Apr 03, 2009 935.91 978.92 927.14 974.00 0 +33.56(+3.57%)
Apr 02, 2009 899.06 961.88 895.97 940.45 0 +56.00(+6.33%)
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.