Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Home Improvement Stores Sector (CIX: MSECTOR736 )

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 (%)
Jan 29, 2010 1210 1225 1192 1209 0 +9.84(+0.82%)
Jan 28, 2010 1220 1221 1191 1199 0 -15.92(-1.31%)
Jan 27, 2010 1207 1226 1202 1215 0 +6.36(+0.53%)
Jan 26, 2010 1193 1224 1203 1209 0 -0.73(-0.06%)
Jan 25, 2010 1215 1227 1204 1210 0 -6.75(-0.55%)
Jan 22, 2010 1229 1262 1214 1217 0 -32.38(-2.59%)
Jan 21, 2010 1250 1267 1237 1249 0 -2.69(-0.21%)
Jan 20, 2010 1245 1268 1242 1252 0 -12.63(-1.00%)
Jan 19, 2010 1241 1269 1248 1264 0 +7.64(+0.61%)
Jan 15, 2010 1257 1257 1257 0 +5.54(+0.44%)
Jan 14, 2010 1240 1260 1246 1251 0 +3.76(+0.30%)
Jan 13, 2010 1249 1257 1242 1247 0 +1.29(+0.10%)
Jan 12, 2010 1237 1259 1237 1246 0 -5.85(-0.47%)
Jan 11, 2010 1267 1279 1246 1252 0 -25.38(-1.99%)
Jan 08, 2010 1265 1285 1262 1277 0 -4.71(-0.37%)
Jan 07, 2010 1255 1288 1259 1282 0 +23.41(+1.86%)
Jan 06, 2010 1258 1268 1251 1259 0 -0.97(-0.08%)
Jan 05, 2010 1260 1267 1240 1260 0 -0.30(-0.02%)
Jan 04, 2010 1280 1282 1256 1260 0 -11.79(-0.93%)
Dec 31, 2009 1272 1272 1272 0 -8.37(-0.65%)
Dec 30, 2009 1278 1288 1273 1280 0 -5.82(-0.45%)
Dec 29, 2009 1285 1290 1271 1286 0 +1.32(+0.10%)
Dec 28, 2009 1287 1296 1275 1284 0 +0.11(+0.01%)
Dec 24, 2009 1282 1287 1276 1284 0 +6.31(+0.49%)
Dec 23, 2009 1294 1297 1267 1278 0 -13.70(-1.06%)
Dec 22, 2009 1287 1309 1282 1292 0 +5.55(+0.43%)
Dec 21, 2009 1273 1294 1273 1286 0 +16.25(+1.28%)
Dec 18, 2009 1283 1284 1261 1270 0 -5.37(-0.42%)
Dec 17, 2009 1273 1290 1270 1275 0 -18.52(-1.43%)
Dec 16, 2009 1292 1302 1277 1294 0 +6.07(+0.47%)
Dec 15, 2009 1276 1295 1274 1288 0 +0.04(+0.00%)
Dec 14, 2009 1283 1293 1283 1288 0 +16.62(+1.31%)
Dec 11, 2009 1249 1273 1246 1271 0 +30.44(+2.45%)
Dec 10, 2009 1229 1248 1228 1241 0 +17.73(+1.45%)
Dec 09, 2009 1229 1230 1213 1223 0 -1.03(-0.08%)
Dec 08, 2009 1232 1237 1212 1224 0 -15.78(-1.27%)
Dec 07, 2009 1236 1247 1232 1240 0 +1.22(+0.10%)
Dec 04, 2009 1245 1256 1229 1239 0 +12.85(+1.05%)
Dec 03, 2009 1241 1242 1221 1226 0 -13.83(-1.12%)
Dec 02, 2009 1227 1247 1226 1240 0 +10.40(+0.85%)
Dec 01, 2009 1205 1239 1199 1229 0 +33.99(+2.84%)
Nov 30, 2009 1204 1213 1179 1195 0 -9.87(-0.82%)
Nov 27, 2009 1185 1215 1181 1205 0 -10.56(-0.87%)
Nov 25, 2009 1216 1216 1216 0 +10.65(+0.88%)
Nov 24, 2009 1202 1210 1196 1205 0 +3.80(+0.32%)
Nov 23, 2009 1188 1207 1185 1201 0 +20.37(+1.73%)
Nov 20, 2009 1176 1189 1165 1181 0 -1.25(-0.11%)
Nov 19, 2009 1185 1188 1167 1182 0 -7.09(-0.60%)
Nov 18, 2009 1173 1193 1170 1189 0 +10.17(+0.86%)
Nov 17, 2009 1184 1192 1149 1179 0 -22.57(-1.88%)
Nov 16, 2009 1204 1220 1192 1201 0 +5.44(+0.45%)
Nov 13, 2009 1185 1203 1174 1196 0 +6.32(+0.53%)
Nov 12, 2009 1182 1204 1178 1190 0 +6.64(+0.56%)
Nov 11, 2009 1177 1191 1170 1183 0 +18.97(+1.63%)
Nov 10, 2009 1169 1180 1154 1164 0 -5.38(-0.46%)
Nov 09, 2009 1152 1172 1146 1169 0 +25.67(+2.24%)
Nov 06, 2009 1122 1152 1120 1144 0 +35.47(+3.20%)
Nov 05, 2009 1091 1120 1089 1108 0 +25.99(+2.40%)
Nov 04, 2009 1091 1106 1077 1082 0 +0.23(+0.02%)
Nov 03, 2009 1081 1097 1061 1082 0 -3.90(-0.36%)
Nov 02, 2009 1088 1111 1071 1086 0 -0.46(-0.04%)
Oct 30, 2009 1115 1119 1080 1086 0 -30.11(-2.70%)
Oct 29, 2009 1102 1124 1090 1117 0 +28.62(+2.63%)
Oct 28, 2009 1119 1122 1086 1088 0 -30.20(-2.70%)
Oct 27, 2009 1130 1139 1116 1118 0 -11.85(-1.05%)
Oct 26, 2009 1144 1155 1126 1130 0 -12.75(-1.12%)
Oct 23, 2009 1153 1155 1139 1143 0 -21.96(-1.89%)
Oct 22, 2009 1143 1169 1132 1165 0 +19.37(+1.69%)
Oct 21, 2009 1173 1190 1143 1145 0 -30.87(-2.62%)
Oct 20, 2009 1174 1182 1172 1176 0 -25.21(-2.10%)
Oct 19, 2009 1183 1204 1181 1201 0 +18.59(+1.57%)
Oct 16, 2009 1183 1190 1167 1183 0 -7.29(-0.61%)
Oct 15, 2009 1190 1194 1176 1190 0 -3.88(-0.32%)
Oct 14, 2009 1202 1217 1191 1194 0 +2.19(+0.18%)
Oct 13, 2009 1169 1196 1161 1192 0 +22.34(+1.91%)
Oct 12, 2009 1181 1188 1167 1169 0 +3.32(+0.28%)
Oct 09, 2009 1160 1168 1149 1166 0 +5.13(+0.44%)
Oct 08, 2009 1147 1170 1142 1161 0 +31.95(+2.83%)
Oct 07, 2009 1141 1148 1126 1129 0 -14.22(-1.24%)
Oct 06, 2009 1142 1152 1133 1143 0 +9.28(+0.82%)
Oct 05, 2009 1129 1141 1121 1134 0 +13.04(+1.16%)
Oct 02, 2009 1126 1131 1115 1121 0 -14.89(-1.31%)
Oct 01, 2009 1160 1160 1130 1136 0 -21.06(-1.82%)
Sep 30, 2009 1172 1174 1144 1157 0 -10.60(-0.91%)
Sep 29, 2009 1181 1190 1163 1168 0 -14.30(-1.21%)
Sep 28, 2009 1168 1189 1165 1182 0 +17.69(+1.52%)
Sep 25, 2009 1166 1178 1153 1164 0 -12.66(-1.08%)
Sep 24, 2009 1194 1198 1171 1177 0 -11.31(-0.95%)
Sep 23, 2009 1195 1216 1181 1188 0 +3.17(+0.27%)
Sep 22, 2009 1215 1219 1178 1185 0 -32.62(-2.68%)
Sep 21, 2009 1211 1234 1202 1218 0 -3.15(-0.26%)
Sep 18, 2009 1210 1228 1209 1221 0 +14.54(+1.21%)
Sep 17, 2009 1219 1226 1198 1206 0 +12.02(+1.01%)
Sep 16, 2009 1191 1215 1187 1194 0 +11.24(+0.95%)
Sep 15, 2009 1193 1198 1171 1183 0 -6.08(-0.51%)
Sep 14, 2009 1178 1195 1172 1189 0 +2.78(+0.23%)
Sep 11, 2009 1201 1202 1175 1186 0 -14.31(-1.19%)
Sep 10, 2009 1195 1204 1187 1201 0 +7.20(+0.60%)
Sep 09, 2009 1195 1199 1185 1193 0 -3.37(-0.28%)
Sep 08, 2009 1193 1203 1183 1197 0 +15.10(+1.28%)
Sep 04, 2009 1182 1182 1182 0 +10.37(+0.89%)
Sep 03, 2009 1154 1172 1148 1171 0 +19.30(+1.68%)
Sep 02, 2009 1154 1162 1140 1152 0 -5.74(-0.50%)
Sep 01, 2009 1175 1196 1150 1158 0 -30.30(-2.55%)
Aug 31, 2009 1194 1199 1178 1188 0 -14.73(-1.22%)
Aug 28, 2009 1205 1210 1183 1203 0 +3.19(+0.27%)
Aug 27, 2009 1200 1208 1183 1200 0 +2.04(+0.17%)
Aug 26, 2009 1176 1215 1173 1197 0 +18.15(+1.54%)
Aug 25, 2009 1178 1194 1165 1179 0 +15.13(+1.30%)
Aug 24, 2009 1192 1198 1160 1164 0 -21.29(-1.80%)
Aug 21, 2009 1157 1188 1148 1185 0 +38.53(+3.36%)
Aug 20, 2009 1147 1153 1136 1147 0 +1.95(+0.17%)
Aug 19, 2009 1136 1151 1125 1145 0 +1.15(+0.10%)
Aug 18, 2009 1158 1169 1132 1144 0 +21.14(+1.88%)
Aug 17, 2009 1127 1182 1110 1123 0 -89.35(-7.37%)
Aug 14, 2009 1236 1241 1200 1212 0 -25.01(-2.02%)
Aug 13, 2009 1222 1242 1200 1237 0 +22.49(+1.85%)
Aug 12, 2009 1212 1237 1200 1215 0 -1.03(-0.08%)
Aug 11, 2009 1221 1226 1205 1216 0 -7.33(-0.60%)
Aug 10, 2009 1234 1236 1207 1223 0 -16.13(-1.30%)
Aug 07, 2009 1203 1250 1198 1239 0 +44.50(+3.73%)
Aug 06, 2009 1187 1206 1178 1195 0 +10.91(+0.92%)
Aug 05, 2009 1186 1196 1168 1184 0 +2.29(+0.19%)
Aug 04, 2009 1183 1196 1177 1181 0 -4.87(-0.41%)
Aug 03, 2009 1183 1191 1161 1186 0 +14.80(+1.26%)
Jul 31, 2009 1162 1183 1160 1171 0 +9.34(+0.80%)
Jul 30, 2009 1149 1180 1145 1162 0 +23.39(+2.05%)
Jul 29, 2009 1135 1154 1126 1139 0 +0.58(+0.05%)
Jul 28, 2009 1121 1139 1115 1138 0 +18.49(+1.65%)
Jul 27, 2009 1124 1145 1109 1120 0 -20.48(-1.80%)
Jul 25, 2009 1132 1144 1125 1140 0 -4.86(-0.42%)
Jul 24, 2009 1132 1150 1121 1145 0 +8.58(+0.76%)
Jul 23, 2009 1102 1148 1092 1136 0 +33.64(+3.05%)
Jul 22, 2009 1085 1111 1082 1103 0 +12.39(+1.14%)
Jul 21, 2009 1106 1108 1074 1090 0 +50.83(+4.89%)
Jun 26, 2009 1026 1060 1023 1040 0 +9.58(+0.93%)
Jun 25, 2009 1021 1038 1014 1030 0 +38.43(+3.88%)
Jun 24, 2009 1008 1012 983.53 991.52 0 -7.37(-0.74%)
Jun 23, 2009 1016 1018 991.87 998.89 0 -17.56(-1.73%)
Jun 22, 2009 1018 1035 1000 1016 0 -9.79(-0.95%)
Jun 19, 2009 1020 1035 1016 1026 0 +12.75(+1.26%)
Jun 18, 2009 1037 1040 1011 1013 0 -21.30(-2.06%)
Jun 17, 2009 1024 1053 1008 1035 0 +9.72(+0.95%)
Jun 16, 2009 1058 1062 1023 1025 0 -24.33(-2.32%)
Jun 15, 2009 1057 1061 1042 1049 0 -17.10(-1.60%)
Jun 12, 2009 1068 1071 1051 1066 0 -4.37(-0.41%)
Jun 11, 2009 1084 1095 1068 1071 0 -13.62(-1.26%)
Jun 10, 2009 1115 1118 1073 1084 0 -1.34(-0.12%)
Jun 09, 2009 1079 1098 1070 1086 0 +2.40(+0.22%)
Jun 08, 2009 1073 1095 1070 1083 0 +11.41(+1.06%)
Jun 05, 2009 1094 1099 1060 1072 0 -11.30(-1.04%)
Jun 04, 2009 1084 1093 1052 1083 0 +0.36(+0.03%)
Jun 03, 2009 1085 1103 1070 1083 0 -10.04(-0.92%)
Jun 02, 2009 1068 1104 1058 1093 0 +18.08(+1.68%)
Jun 01, 2009 1039 1086 1034 1075 0 +51.98(+5.08%)
May 29, 2009 1023 1031 1000 1023 0 +11.66(+1.15%)
May 28, 2009 1053 1055 995.63 1011 0 -29.45(-2.83%)
May 27, 2009 1070 1079 1035 1041 0 -21.04(-1.98%)
May 26, 2009 1013 1074 1011 1062 0 +39.49(+3.86%)
May 25, 2009 1031 1038 1009 1022 0 +0.00(+0.00%)
May 22, 2009 1031 1038 1009 1022 0 +0.91(+0.09%)
May 21, 2009 1039 1056 1009 1021 0 -33.67(-3.19%)
May 20, 2009 1093 1106 1044 1055 0 -27.68(-2.56%)
May 19, 2009 1113 1110 1054 1083 0 -32.90(-2.95%)
May 18, 2009 1114 1135 1082 1116 0 +74.94(+7.20%)
May 15, 2009 1054 1069 1033 1041 0 -12.80(-1.22%)
May 14, 2009 1067 1083 1050 1053 0 -8.09(-0.76%)
May 13, 2009 1067 1075 1038 1062 0 -2.75(-0.26%)
May 12, 2009 1075 1082 1045 1064 0 -3.22(-0.30%)
May 11, 2009 1067 1083 1056 1068 0 -32.25(-2.93%)
May 08, 2009 1119 1123 1069 1100 0 -12.28(-1.10%)
May 07, 2009 1147 1151 1104 1112 0 -25.36(-2.23%)
May 06, 2009 1150 1157 1111 1137 0 -7.87(-0.69%)
May 05, 2009 1144 1153 1133 1145 0 -0.29(-0.03%)
May 04, 2009 1145 1167 1130 1146 0 +15.64(+1.38%)
May 01, 2009 1166 1171 1118 1130 0 -28.49(-2.46%)
Apr 30, 2009 1163 1191 1140 1158 0 +4.48(+0.39%)
Apr 29, 2009 1154 1182 1142 1154 0 +9.67(+0.85%)
Apr 28, 2009 1119 1160 1110 1144 0 +12.68(+1.12%)
Apr 27, 2009 1136 1150 1117 1132 0 -17.53(-1.53%)
Apr 24, 2009 1126 1169 1113 1149 0 +30.55(+2.73%)
Apr 23, 2009 1134 1150 1099 1119 0 -22.08(-1.94%)
Apr 22, 2009 1112 1181 1108 1141 0 +15.20(+1.35%)
Apr 21, 2009 1089 1131 1072 1125 0 +37.63(+3.46%)
Apr 20, 2009 1116 1124 1080 1088 0 -47.15(-4.15%)
Apr 17, 2009 1130 1148 1081 1135 0 +16.75(+1.50%)
Apr 16, 2009 1100 1126 1080 1118 0 +23.47(+2.14%)
Apr 15, 2009 1091 1105 1074 1095 0 -0.49(-0.04%)
Apr 14, 2009 1104 1112 1083 1095 0 -25.93(-2.31%)
Apr 13, 2009 1109 1128 1105 1121 0 +0.55(+0.05%)
Apr 10, 2009 1102 1129 1094 1121 0 +0.00(+0.00%)
Apr 09, 2009 1102 1129 1094 1121 0 +39.81(+3.68%)
Apr 08, 2009 1056 1086 1056 1081 0 +38.29(+3.67%)
Apr 07, 2009 1056 1063 1033 1043 0 -30.23(-2.82%)
Apr 06, 2009 1061 1080 1050 1073 0 +2.16(+0.20%)
Apr 03, 2009 1066 1083 1049 1071 0 +1.09(+0.10%)
Apr 02, 2009 1045 1095 1043 1070 0 +43.28(+4.22%)
Apr 01, 2009 996.50 1031 984.21 1026 0 +11.99(+1.18%)
Mar 31, 2009 1016 1025 977.87 1014 0 +0.63(+0.06%)
Mar 30, 2009 1008 1019 984.03 1014 0 -14.83(-1.44%)
Mar 27, 2009 1034 1049 1014 1028 0 -19.81(-1.89%)
Mar 26, 2009 1030 1062 1022 1048 0 +36.68(+3.63%)
Mar 25, 2009 1002 1042 985.63 1012 0 +22.47(+2.27%)
Mar 24, 2009 991.49 1015 987.03 989.12 0 -12.49(-1.25%)
Mar 23, 2009 972.04 1003 969.23 1002 0 +50.87(+5.35%)
Mar 20, 2009 976.94 981.45 932.45 950.73 0 -15.36(-1.59%)
Mar 19, 2009 963.19 988.01 954.13 966.09 0 +0.98(+0.10%)
Mar 18, 2009 913.16 978.77 899.82 965.11 0 +45.38(+4.93%)
Mar 17, 2009 879.40 920.35 870.39 919.74 0 +55.79(+6.46%)
Mar 16, 2009 891.37 905.02 860.76 863.95 0 -24.12(-2.72%)
Mar 13, 2009 881.09 896.30 849.07 888.07 0 +15.82(+1.81%)
Mar 12, 2009 843.50 877.33 826.75 872.25 0 +29.03(+3.44%)
Mar 11, 2009 832.64 855.16 821.08 843.22 0 +17.63(+2.14%)
Mar 10, 2009 781.45 836.39 777.65 825.60 0 +51.60(+6.67%)
Mar 09, 2009 751.14 803.45 739.93 773.99 0 +11.98(+1.57%)
Mar 06, 2009 778.59 787.45 744.91 762.01 0 -4.53(-0.59%)
Mar 05, 2009 787.93 810.10 758.07 766.53 0 -38.69(-4.80%)
Mar 04, 2009 808.23 819.20 791.83 805.23 0 +3.46(+0.43%)
Mar 03, 2009 836.71 850.55 794.62 801.76 0 -39.06(-4.65%)
Mar 02, 2009 869.01 894.17 837.33 840.83 0 -50.43(-5.66%)
Feb 27, 2009 866.64 911.71 865.37 891.26 0 +4.53(+0.51%)
Feb 26, 2009 877.11 902.06 867.48 886.73 0 +20.66(+2.39%)
Feb 25, 2009 871.13 888.78 852.03 866.07 0 -14.58(-1.66%)
Feb 24, 2009 845.28 886.37 404.95 880.65 0 +62.14(+7.59%)
Feb 23, 2009 859.22 870.25 803.50 818.51 0 -36.60(-4.28%)
Feb 20, 2009 870.67 897.45 840.71 855.10 0 -43.08(-4.80%)
Feb 19, 2009 895.17 911.43 891.21 898.19 0 +11.40(+1.29%)
Feb 18, 2009 904.75 908.10 874.92 886.78 0 -7.84(-0.88%)
Feb 17, 2009 921.81 925.64 891.08 894.62 0 -49.27(-5.22%)
Feb 16, 2009 972.78 986.86 942.01 943.90 0 +0.00(+0.00%)
Feb 13, 2009 972.78 986.86 942.01 943.90 0 -35.57(-3.63%)
Feb 12, 2009 959.58 982.93 937.41 979.46 0 +1.90(+0.19%)
Feb 11, 2009 982.73 992.21 961.93 977.56 0 -0.02(-0.00%)
Feb 10, 2009 1012 1023 968.08 977.58 0 -40.66(-3.99%)
Feb 09, 2009 1032 1042 996.23 1018 0 -16.40(-1.59%)
Feb 06, 2009 996.72 1047 996.04 1035 0 +38.11(+3.82%)
Feb 05, 2009 963.00 1923 954.72 996.53 0 +26.67(+2.75%)
Feb 04, 2009 980.44 995.25 962.50 969.87 0 -16.61(-1.68%)
Feb 03, 2009 976.15 992.60 939.32 986.47 0 +20.80(+2.15%)
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.