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 (%)
Nov 28, 2014 3967 4035 3965 4018 0 +65.82(+1.67%)
Nov 26, 2014 3952 3952 3952 3952 0 +16.71(+0.42%)
Nov 25, 2014 3996 4010 3919 3935 0 -51.88(-1.30%)
Nov 24, 2014 3991 4005 3973 3987 0 +11.45(+0.29%)
Nov 21, 2014 3985 4005 3947 3976 0 +36.23(+0.92%)
Nov 20, 2014 3893 3958 3888 3939 0 +27.89(+0.71%)
Nov 19, 2014 3887 3933 3864 3912 0 +95.08(+2.49%)
Nov 18, 2014 3842 3867 3554 3816 0 -62.90(-1.62%)
Nov 17, 2014 3876 3910 3865 3879 0 +0.21(+0.01%)
Nov 14, 2014 3898 3904 3870 3879 0 -21.11(-0.54%)
Nov 13, 2014 3893 3913 3876 3900 0 +21.51(+0.55%)
Nov 12, 2014 3872 3887 3850 3879 0 +14.16(+0.37%)
Nov 11, 2014 3871 3884 3852 3865 0 +2.95(+0.08%)
Nov 10, 2014 3845 3866 3824 3862 0 +16.80(+0.44%)
Nov 07, 2014 3828 3855 3815 3845 0 +12.23(+0.32%)
Nov 06, 2014 3797 3841 3785 3833 0 +53.87(+1.43%)
Nov 05, 2014 3814 3822 3758 3779 0 -11.08(-0.29%)
Nov 04, 2014 3795 3800 3761 3790 0 -7.64(-0.20%)
Nov 03, 2014 3812 3819 3784 3797 0 -34.00(-0.89%)
Oct 31, 2014 3862 3883 3820 3831 0 +18.99(+0.50%)
Oct 30, 2014 3778 3826 3764 3812 0 +29.97(+0.79%)
Oct 28, 2014 3755 3783 3743 3782 0 +42.98(+1.15%)
Oct 27, 2014 3721 3739 3724 3739 0 +15.37(+0.41%)
Oct 24, 2014 3703 3730 3684 3724 0 +12.90(+0.35%)
Oct 23, 2014 3692 3736 3689 3711 0 +24.00(+0.65%)
Oct 21, 2014 3623 3692 3607 3687 0 +86.46(+2.40%)
Oct 20, 2014 3523 3610 3521 3601 0 +64.10(+1.81%)
Oct 17, 2014 3537 3569 3537 3537 0 +59.74(+1.72%)
Oct 16, 2014 3394 3507 3385 3477 0 +32.29(+0.94%)
Oct 15, 2014 3456 3483 3383 3445 0 -77.34(-2.20%)
Oct 14, 2014 3531 3544 3462 3522 0 -22.91(-0.65%)
Oct 13, 2014 3545 3545 3538 3545 0 -78.03(-2.15%)
Oct 10, 2014 3647 3677 3622 3623 0 -18.73(-0.51%)
Oct 09, 2014 3672 3706 3639 3642 0 -37.09(-1.01%)
Oct 08, 2014 3614 3682 3603 3679 0 +67.99(+1.88%)
Oct 07, 2014 3629 3654 3610 3611 0 -30.38(-0.83%)
Oct 06, 2014 3657 3679 3631 3641 0 -7.60(-0.21%)
Oct 03, 2014 3616 3656 3608 3649 0 +46.71(+1.30%)
Oct 02, 2014 3568 3614 3561 3602 0 +42.29(+1.19%)
Oct 01, 2014 3594 3605 3554 3560 0 -26.31(-0.73%)
Sep 30, 2014 3631 3637 3570 3586 0 -40.24(-1.11%)
Sep 29, 2014 3605 3636 3588 3626 0 +4.43(+0.12%)
Sep 26, 2014 3606 3630 3587 3622 0 +27.86(+0.78%)
Sep 25, 2014 3626 3638 3583 3594 0 -33.53(-0.92%)
Sep 19, 2014 3648 3681 3618 3628 0 +5.09(+0.14%)
Sep 18, 2014 3611 3636 3592 3622 0 +29.63(+0.82%)
Sep 17, 2014 3575 3609 3554 3593 0 +29.44(+0.83%)
Sep 16, 2014 3522 3582 3500 3563 0 +35.79(+1.01%)
Sep 15, 2014 3519 3535 3498 3528 0 +17.60(+0.50%)
Sep 12, 2014 3528 3536 3494 3510 0 -12.92(-0.37%)
Sep 11, 2014 3518 3531 3498 3523 0 -6.98(-0.20%)
Sep 10, 2014 3508 3535 3495 3530 0 +15.82(+0.45%)
Sep 09, 2014 3558 3563 3507 3514 0 -62.25(-1.74%)
Sep 08, 2014 3597 3615 3568 3576 0 -33.01(-0.91%)
Sep 05, 2014 3544 3609 3530 3609 0 +56.09(+1.58%)
Sep 04, 2014 3515 3578 3514 3553 0 +39.56(+1.13%)
Sep 03, 2014 3569 3580 3502 3514 0 -53.05(-1.49%)
Sep 02, 2014 3619 3632 3519 3567 0 -61.82(-1.70%)
Aug 29, 2014 3629 3629 3629 0 +26.48(+0.74%)
Aug 28, 2014 3564 3611 3558 3602 0 +17.79(+0.50%)
Aug 27, 2014 3582 3593 3568 3584 0 +5.35(+0.15%)
Aug 26, 2014 3562 3592 3558 3579 0 +9.15(+0.26%)
Aug 25, 2014 3573 3592 3558 3570 0 +8.44(+0.24%)
Aug 22, 2014 3553 3577 3543 3561 0 -6.23(-0.17%)
Aug 21, 2014 3554 3593 3551 3568 0 +17.82(+0.50%)
Aug 20, 2014 3431 3565 3423 3550 0 +85.11(+2.46%)
Aug 19, 2014 3434 3495 3418 3465 0 +148.90(+4.49%)
Aug 18, 2014 3333 3349 3305 3316 0 +6.74(+0.20%)
Aug 15, 2014 3330 3344 3277 3309 0 -12.84(-0.39%)
Aug 14, 2014 3291 3325 3278 3322 0 +31.76(+0.97%)
Aug 13, 2014 3287 3307 3275 3290 0 +5.90(+0.18%)
Aug 12, 2014 3279 3292 3273 3284 0 +0.13(+0.00%)
Aug 11, 2014 3276 3291 3264 3284 0 +15.11(+0.46%)
Aug 08, 2014 3202 3270 3195 3269 0 +90.44(+2.85%)
Aug 07, 2014 3193 3207 3171 3178 0 -5.13(-0.16%)
Aug 06, 2014 3157 3200 3153 3184 0 +22.71(+0.72%)
Aug 05, 2014 3156 3195 3152 3161 0 -5.44(-0.17%)
Aug 04, 2014 3151 3175 3150 3166 0 +14.45(+0.46%)
Aug 01, 2014 3180 3199 3145 3152 0 -35.29(-1.11%)
Jul 31, 2014 3201 3220 3187 3187 0 -7.40(-0.23%)
Jul 23, 2014 3177 3199 3166 3195 0 +15.37(+0.48%)
Jul 22, 2014 3170 3191 3165 3179 0 +27.32(+0.87%)
Jul 21, 2014 3161 3165 3144 3152 0 -15.13(-0.48%)
Jul 18, 2014 3152 3174 3141 3167 0 +25.10(+0.80%)
Jul 17, 2014 3142 3161 3131 3142 0 -10.84(-0.34%)
Jul 16, 2014 3163 3171 3136 3153 0 -2.33(-0.07%)
Jul 15, 2014 3142 3165 3138 3155 0 +16.80(+0.54%)
Jul 14, 2014 3161 3165 3129 3138 0 -8.78(-0.28%)
Jul 11, 2014 3141 3156 3129 3147 0 +10.84(+0.35%)
Jul 10, 2014 3116 3146 3082 3136 0 -49.84(-1.56%)
Jul 09, 2014 3200 3210 3165 3186 0 -0.39(-0.01%)
Jul 08, 2014 3210 3214 3177 3186 0 -26.17(-0.81%)
Jul 07, 2014 3220 3236 3200 3213 0 -18.26(-0.57%)
Jul 03, 2014 3231 3231 3231 0 +4.22(+0.13%)
Jul 02, 2014 3224 3238 3214 3227 0 +3.80(+0.12%)
Jul 01, 2014 3207 3233 3203 3223 0 +26.84(+0.84%)
Jun 30, 2014 3184 3205 3164 3196 0 +7.17(+0.22%)
Jun 27, 2014 3170 3201 3168 3189 0 +14.94(+0.47%)
Jun 26, 2014 3158 3185 3147 3174 0 +16.15(+0.51%)
Jun 25, 2014 3151 3164 3140 3158 0 +6.37(+0.20%)
Jun 24, 2014 3139 3170 3118 3151 0 +2.93(+0.09%)
Jun 23, 2014 3133 3156 3125 3148 0 +14.22(+0.45%)
Jun 20, 2014 3150 3156 3118 3134 0 -5.30(-0.17%)
Jun 19, 2014 3148 3157 3120 3140 0 -6.06(-0.19%)
Jun 18, 2014 3125 3149 3113 3146 0 +18.79(+0.60%)
Jun 17, 2014 3084 3144 3079 3127 0 +39.05(+1.26%)
Jun 16, 2014 3061 3097 3058 3088 0 +21.99(+0.72%)
Jun 13, 2014 3082 3088 3050 3066 0 -12.11(-0.39%)
Jun 12, 2014 3134 3137 3071 3078 0 -65.37(-2.08%)
Jun 11, 2014 3171 3181 3140 3143 0 -39.61(-1.24%)
Jun 10, 2014 3167 3189 3162 3183 0 -0.09(-0.00%)
Jun 06, 2014 3176 3203 3172 3183 0 +15.15(+0.48%)
Jun 05, 2014 3174 3185 3158 3168 0 +0.54(+0.02%)
Jun 04, 2014 3160 3182 3148 3167 0 -4.54(-0.14%)
Jun 03, 2014 3150 3181 3149 3172 0 -0.31(-0.01%)
Jun 02, 2014 3158 3186 3151 3172 0 +15.05(+0.48%)
May 30, 2014 3142 3159 3129 3157 0 +10.44(+0.33%)
May 29, 2014 3143 3152 3123 3147 0 +11.69(+0.37%)
May 28, 2014 3141 3154 3121 3135 0 -21.91(-0.69%)
May 27, 2014 3136 3167 3133 3157 0 +28.56(+0.91%)
May 23, 2014 3128 3128 3128 0 +6.02(+0.19%)
May 22, 2014 3051 3126 3051 3122 0 +57.97(+1.89%)
May 21, 2014 3069 3085 3033 3064 0 +1.02(+0.03%)
May 20, 2014 3072 3103 3042 3063 0 +38.93(+1.29%)
May 19, 2014 3020 3043 3009 3024 0 -19.48(-0.64%)
May 16, 2014 3016 3045 3012 3044 0 +45.37(+1.51%)
May 15, 2014 2999 3006 2963 2998 0 -12.97(-0.43%)
May 14, 2014 3050 3052 3004 3011 0 -38.73(-1.27%)
May 13, 2014 3091 3107 3039 3050 0 -38.13(-1.23%)
May 12, 2014 3067 3097 3064 3088 0 +27.30(+0.89%)
May 09, 2014 3029 3063 3020 3061 0 +32.04(+1.06%)
May 08, 2014 3027 3064 3013 3029 0 -2.70(-0.09%)
May 07, 2014 3063 3070 3007 3032 0 -15.16(-0.50%)
May 06, 2014 3097 3101 3043 3047 0 -53.58(-1.73%)
May 05, 2014 3118 3125 3093 3100 0 -33.83(-1.08%)
May 02, 2014 3120 3163 3115 3134 0 +14.70(+0.47%)
May 01, 2014 3118 3135 3099 3120 0 +4.53(+0.15%)
Apr 30, 2014 3129 3131 3088 3115 0 -10.83(-0.35%)
Apr 29, 2014 3149 3151 3120 3126 0 -16.69(-0.53%)
Apr 28, 2014 3130 3187 3105 3142 0 +21.23(+0.68%)
Apr 25, 2014 3134 3144 3110 3121 0 -27.39(-0.87%)
Apr 24, 2014 3113 3150 3103 3149 0 +53.36(+1.72%)
Apr 23, 2014 3159 3167 3092 3095 0 -58.60(-1.86%)
Apr 22, 2014 3113 3176 3108 3154 0 +64.14(+2.08%)
Apr 21, 2014 3100 3105 3078 3090 0 +21.04(+0.69%)
Apr 17, 2014 3069 3069 3069 0 +15.54(+0.51%)
Apr 16, 2014 3053 3062 3028 3053 0 +19.60(+0.65%)
Apr 15, 2014 3050 3053 2980 3034 0 -0.98(-0.03%)
Apr 14, 2014 3044 3069 3014 3035 0 +14.22(+0.47%)
Apr 11, 2014 3052 3064 3016 3020 0 -39.27(-1.28%)
Apr 10, 2014 3097 3121 3056 3060 0 -44.30(-1.43%)
Apr 09, 2014 3075 3110 3066 3104 0 +34.52(+1.12%)
Apr 08, 2014 3065 3082 3044 3069 0 -1.61(-0.05%)
Apr 07, 2014 3148 3149 3064 3071 0 -77.63(-2.47%)
Apr 04, 2014 3190 3193 3137 3149 0 -31.23(-0.98%)
Apr 03, 2014 3204 3208 3165 3180 0 -19.64(-0.61%)
Apr 02, 2014 3186 3231 3182 3200 0 +17.14(+0.54%)
Apr 01, 2014 3171 3215 3171 3182 0 +14.12(+0.45%)
Mar 31, 2014 3174 3179 3156 3168 0 +12.79(+0.41%)
Mar 28, 2014 3159 3179 3143 3155 0 +8.93(+0.28%)
Mar 27, 2014 3142 3157 3132 3147 0 -5.04(-0.16%)
Mar 26, 2014 3168 3184 3139 3152 0 -13.86(-0.44%)
Mar 25, 2014 3199 3203 3153 3165 0 -21.48(-0.67%)
Mar 24, 2014 3210 3217 3165 3187 0 -21.92(-0.68%)
Mar 21, 2014 3231 3267 3203 3209 0 +2.36(+0.07%)
Mar 20, 2014 3193 3212 3183 3206 0 +8.69(+0.27%)
Mar 19, 2014 3211 3232 3182 3198 0 -7.19(-0.22%)
Mar 18, 2014 3193 3227 3189 3205 0 +14.41(+0.45%)
Mar 17, 2014 3186 3215 3176 3191 0 +13.23(+0.42%)
Mar 14, 2014 3162 3202 3158 3177 0 +23.68(+0.75%)
Mar 13, 2014 3233 3237 3149 3154 0 -62.17(-1.93%)
Mar 12, 2014 3219 3224 3198 3216 0 -21.54(-0.67%)
Mar 11, 2014 3261 3268 3227 3237 0 -35.23(-1.08%)
Mar 10, 2014 3286 3293 3260 3273 0 -18.87(-0.57%)
Mar 07, 2014 3295 3297 3269 3291 0 +10.32(+0.31%)
Mar 06, 2014 3284 3298 3268 3281 0 -18.88(-0.57%)
Mar 05, 2014 3308 3317 3290 3300 0 -4.51(-0.14%)
Mar 04, 2014 3302 3317 3293 3305 0 +32.95(+1.01%)
Mar 03, 2014 3205 3280 3201 3272 0 +2.20(+0.07%)
Feb 28, 2014 3283 3317 3241 3269 0 -14.82(-0.45%)
Feb 27, 2014 3270 3295 3238 3284 0 +10.02(+0.31%)
Feb 26, 2014 3244 3313 3211 3274 0 +72.39(+2.26%)
Feb 25, 2014 3160 3208 3149 3202 0 +103.29(+3.33%)
Feb 24, 2014 3099 3121 3084 3098 0 +6.17(+0.20%)
Feb 21, 2014 3073 3106 3072 3092 0 +16.20(+0.53%)
Feb 20, 2014 3052 3087 3049 3076 0 +30.66(+1.01%)
Feb 19, 2014 3073 3088 3043 3045 0 -38.59(-1.25%)
Feb 18, 2014 3105 3113 3065 3084 0 -16.82(-0.54%)
Feb 14, 2014 3101 3101 3101 0 +22.33(+0.73%)
Feb 13, 2014 3068 3090 3048 3079 0 +7.76(+0.25%)
Feb 12, 2014 3062 3081 3051 3071 0 +14.95(+0.49%)
Feb 11, 2014 3033 3067 3025 3056 0 +21.09(+0.69%)
Feb 10, 2014 3039 3046 3016 3035 0 -0.28(-0.01%)
Feb 07, 2014 3028 3043 3006 3035 0 -2.48(-0.08%)
Feb 06, 2014 2992 3040 2990 3038 0 +46.20(+1.54%)
Feb 05, 2014 2963 3002 2934 2991 0 +20.56(+0.69%)
Feb 04, 2014 2999 3012 2946 2971 0 -17.49(-0.59%)
Feb 03, 2014 3045 3053 2981 2988 0 -62.89(-2.06%)
Jan 31, 2014 3028 3079 3010 3051 0 -6.53(-0.21%)
Jan 30, 2014 3062 3086 3039 3058 0 +17.90(+0.59%)
Jan 29, 2014 3096 3115 3034 3040 0 -71.21(-2.29%)
Jan 28, 2014 3103 3130 3083 3111 0 -31.64(-1.01%)
Jan 27, 2014 3136 3156 3117 3143 0 -2.69(-0.09%)
Jan 24, 2014 3157 3178 3143 3145 0 -36.76(-1.16%)
Jan 23, 2014 3153 3185 3135 3182 0 +9.58(+0.30%)
Jan 22, 2014 3186 3191 3152 3172 0 -7.80(-0.25%)
Jan 21, 2014 3198 3210 3151 3180 0 -10.31(-0.32%)
Jan 17, 2014 3191 3191 3191 0 -19.07(-0.59%)
Jan 16, 2014 3198 3215 3187 3210 0 +3.41(+0.11%)
Jan 15, 2014 3217 3231 3193 3206 0 -10.95(-0.34%)
Jan 14, 2014 3218 3231 3195 3217 0 +6.41(+0.20%)
Jan 13, 2014 3243 3268 3207 3211 0 -49.29(-1.51%)
Jan 10, 2014 3236 3263 3227 3260 0 +31.24(+0.97%)
Jan 09, 2014 3238 3242 3204 3229 0 -5.55(-0.17%)
Jan 08, 2014 3218 3239 3203 3234 0 +15.18(+0.47%)
Jan 07, 2014 3215 3240 3200 3219 0 +12.90(+0.40%)
Jan 06, 2014 3236 3248 3202 3206 0 -35.51(-1.10%)
Jan 03, 2014 3251 3270 3238 3242 0 -13.29(-0.41%)
Jan 02, 2014 3259 3279 3242 3255 0 -10.21(-0.31%)
Dec 31, 2013 3265 3265 3265 0 +16.92(+0.52%)
Dec 30, 2013 3236 3253 3228 3248 0 +16.55(+0.51%)
Dec 27, 2013 3239 3261 3217 3232 0 -1.71(-0.05%)
Dec 26, 2013 3210 3243 3207 3234 0 +31.38(+0.98%)
Dec 24, 2013 3202 3202 3202 0 +8.68(+0.27%)
Dec 23, 2013 3171 3211 3170 3193 0 +23.36(+0.74%)
Dec 20, 2013 3186 3211 3169 3170 0 -6.28(-0.20%)
Dec 19, 2013 3173 3202 3155 3176 0 -1.47(-0.05%)
Dec 18, 2013 3110 3181 3095 3178 0 +73.36(+2.36%)
Dec 17, 2013 3134 3137 3100 3105 0 -22.87(-0.73%)
Dec 16, 2013 3138 3157 3122 3127 0 +3.03(+0.10%)
Dec 13, 2013 3120 3145 3107 3124 0 +17.64(+0.57%)
Dec 12, 2013 3128 3135 3098 3107 0 -21.17(-0.68%)
Dec 11, 2013 3111 3160 3109 3128 0 +10.06(+0.32%)
Dec 10, 2013 3144 3167 3111 3118 0 -35.49(-1.13%)
Dec 09, 2013 3165 3189 3150 3153 0 -10.99(-0.35%)
Dec 06, 2013 3128 3180 3119 3164 0 +64.51(+2.08%)
Dec 05, 2013 3096 3137 3091 3100 0 -1.43(-0.05%)
Dec 04, 2013 3081 3115 3066 3101 0 -1.34(-0.04%)
Dec 03, 2013 3095 3130 3079 3103 0 -35.57(-1.13%)
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.