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 (%)
Feb 29, 2012 1847 1878 1846 1869 0 +23.19(+1.26%)
Feb 28, 2012 1837 1849 1822 1846 0 +15.97(+0.87%)
Feb 27, 2012 1822 1857 1818 1830 0 +2.47(+0.14%)
Feb 24, 2012 1826 1832 1812 1827 0 +3.16(+0.17%)
Feb 23, 2012 1807 1835 1802 1824 0 +12.88(+0.71%)
Feb 22, 2012 1832 1845 1804 1811 0 -26.77(-1.46%)
Feb 21, 2012 1879 1884 1828 1838 0 +6.96(+0.38%)
Feb 17, 2012 1831 1831 1831 0 +28.50(+1.58%)
Feb 16, 2012 1802 1816 1793 1803 0 +3.48(+0.19%)
Feb 15, 2012 1796 1814 1793 1799 0 -4.24(-0.24%)
Feb 14, 2012 1798 1814 1790 1803 0 -1.07(-0.06%)
Feb 13, 2012 1791 1811 1787 1804 0 +22.35(+1.25%)
Feb 10, 2012 1765 1783 1763 1782 0 +5.31(+0.30%)
Feb 09, 2012 1778 1782 1762 1777 0 +3.25(+0.18%)
Feb 08, 2012 1781 1785 1764 1774 0 -9.34(-0.52%)
Feb 07, 2012 1776 1792 1772 1783 0 +5.86(+0.33%)
Feb 06, 2012 1776 1785 1770 1777 0 -3.19(-0.18%)
Feb 03, 2012 1768 1785 1765 1780 0 +27.14(+1.55%)
Feb 02, 2012 1756 1761 1742 1753 0 -1.27(-0.07%)
Feb 01, 2012 1766 1777 1753 1754 0 +3.40(+0.19%)
Jan 31, 2012 1768 1786 1747 1751 0 -9.80(-0.56%)
Jan 30, 2012 1753 1762 1737 1761 0 -4.57(-0.26%)
Jan 27, 2012 1761 1773 1749 1765 0 -2.92(-0.17%)
Jan 26, 2012 1779 1780 1740 1768 0 -7.50(-0.42%)
Jan 25, 2012 1763 1786 1753 1776 0 +8.49(+0.48%)
Jan 24, 2012 1746 1773 1741 1767 0 +14.10(+0.80%)
Jan 23, 2012 1741 1759 1720 1753 0 +5.51(+0.32%)
Jan 20, 2012 1788 1791 1740 1748 0 -40.98(-2.29%)
Jan 19, 2012 1777 1793 1755 1789 0 +11.03(+0.62%)
Jan 18, 2012 1731 1783 1730 1778 0 +44.19(+2.55%)
Jan 17, 2012 1723 1741 1720 1733 0 +16.84(+0.98%)
Jan 13, 2012 1717 1717 1717 0 +1.65(+0.10%)
Jan 12, 2012 1724 1728 1702 1715 0 -4.69(-0.27%)
Jan 11, 2012 1722 1725 1705 1720 0 +0.53(+0.03%)
Jan 10, 2012 1716 1723 1704 1719 0 +15.03(+0.88%)
Jan 09, 2012 1709 1712 1688 1704 0 -4.37(-0.26%)
Jan 06, 2012 1703 1714 1692 1708 0 +2.36(+0.14%)
Jan 05, 2012 1694 1710 1679 1706 0 +7.16(+0.42%)
Jan 04, 2012 1661 1705 1655 1699 0 +41.86(+2.53%)
Dec 30, 2011 1663 1672 1656 1657 0 -5.68(-0.34%)
Dec 29, 2011 1642 1665 1638 1663 0 +26.15(+1.60%)
Dec 28, 2011 1667 1672 1635 1637 0 -28.59(-1.72%)
Dec 27, 2011 1652 1675 1649 1665 0 +9.16(+0.55%)
Dec 23, 2011 1656 1656 1656 0 -12.44(-0.75%)
Dec 21, 2011 1662 1672 1646 1668 0 +6.45(+0.39%)
Dec 20, 2011 1618 1664 1618 1662 0 +68.10(+4.27%)
Dec 19, 2011 1604 1621 1590 1594 0 -12.25(-0.76%)
Dec 16, 2011 1584 1609 1577 1606 0 +34.21(+2.18%)
Dec 15, 2011 1578 1588 1568 1572 0 +11.15(+0.71%)
Dec 14, 2011 1560 1574 1545 1561 0 -3.40(-0.22%)
Dec 13, 2011 1595 1597 1557 1564 0 -25.39(-1.60%)
Dec 12, 2011 1585 1594 1563 1590 0 -10.72(-0.67%)
Dec 09, 2011 1599 1611 1593 1600 0 +10.51(+0.66%)
Dec 08, 2011 1607 1621 1587 1590 0 -28.58(-1.77%)
Dec 07, 2011 1588 1625 1586 1618 0 +20.07(+1.26%)
Dec 06, 2011 1582 1612 1577 1598 0 +12.06(+0.76%)
Dec 05, 2011 1587 1603 1571 1586 0 +8.71(+0.55%)
Dec 02, 2011 1567 1593 1562 1578 0 +24.06(+1.55%)
Dec 01, 2011 1542 1567 1538 1553 0 +0.19(+0.01%)
Nov 30, 2011 1578 1592 1531 1553 0 +0.91(+0.06%)
Nov 29, 2011 1494 1558 1490 1552 0 +64.04(+4.30%)
Nov 28, 2011 1481 1506 1474 1488 0 +36.63(+2.52%)
Nov 25, 2011 1449 1472 1444 1452 0 +2.88(+0.20%)
Nov 23, 2011 1449 1449 1449 0 -22.56(-1.53%)
Nov 22, 2011 1475 1489 1462 1471 0 -4.94(-0.33%)
Nov 21, 2011 1485 1500 1461 1476 0 -26.45(-1.76%)
Nov 18, 2011 1504 1508 1479 1503 0 +5.44(+0.36%)
Nov 17, 2011 1506 1521 1484 1497 0 -8.14(-0.54%)
Nov 16, 2011 1488 1542 1484 1505 0 +0.00(+0.00%)
Nov 15, 2011 1522 1531 1493 1505 0 -11.12(-0.73%)
Nov 14, 2011 1508 1535 1502 1517 0 +13.34(+0.89%)
Nov 11, 2011 1481 1525 1481 1503 0 +36.77(+2.51%)
Nov 10, 2011 1474 1483 1455 1466 0 +6.62(+0.45%)
Nov 09, 2011 1471 1490 1453 1460 0 -32.96(-2.21%)
Nov 08, 2011 1476 1495 1460 1493 0 +25.77(+1.76%)
Nov 07, 2011 1435 1469 1429 1467 0 +41.53(+2.91%)
Nov 04, 2011 1418 1429 1404 1425 0 -3.56(-0.25%)
Nov 03, 2011 1418 1431 1397 1429 0 +18.51(+1.31%)
Nov 02, 2011 1407 1418 1393 1411 0 +27.57(+1.99%)
Nov 01, 2011 1357 1402 1352 1383 0 -16.07(-1.15%)
Oct 31, 2011 1403 1414 1395 1399 0 -16.12(-1.14%)
Oct 28, 2011 1447 1454 1410 1415 0 -40.57(-2.79%)
Oct 27, 2011 1470 1476 1442 1456 0 +23.66(+1.65%)
Oct 26, 2011 1430 1441 1402 1432 0 +16.31(+1.15%)
Oct 25, 2011 1437 1446 1413 1416 0 -23.20(-1.61%)
Oct 24, 2011 1457 1471 1434 1439 0 -11.52(-0.79%)
Oct 21, 2011 1424 1452 1418 1450 0 +43.00(+3.06%)
Oct 20, 2011 1394 1412 1382 1407 0 +19.03(+1.37%)
Oct 19, 2011 1408 1418 1384 1388 0 -24.30(-1.72%)
Oct 18, 2011 1370 1424 1357 1413 0 +47.37(+3.47%)
Oct 17, 2011 1364 1398 1357 1365 0 -11.62(-0.84%)
Oct 14, 2011 1367 1379 1354 1377 0 +27.22(+2.02%)
Oct 13, 2011 1351 1365 1336 1350 0 -11.76(-0.86%)
Oct 12, 2011 1367 1376 1359 1362 0 +2.27(+0.17%)
Oct 11, 2011 1362 1370 1345 1359 0 -5.93(-0.43%)
Oct 10, 2011 1347 1365 1344 1365 0 +31.06(+2.33%)
Oct 07, 2011 1328 1352 1316 1334 0 +16.29(+1.24%)
Oct 06, 2011 1301 1319 1300 1318 0 +25.36(+1.96%)
Oct 05, 2011 1263 1300 1254 1292 0 +11.29(+0.88%)
Oct 04, 2011 1224 1285 1219 1281 0 +38.13(+3.07%)
Oct 03, 2011 1275 1293 1240 1243 0 -41.96(-3.27%)
Sep 30, 2011 1302 1317 1284 1285 0 -39.05(-2.95%)
Sep 29, 2011 1334 1349 1295 1324 0 +8.00(+0.61%)
Sep 28, 2011 1335 1348 1314 1316 0 -15.31(-1.15%)
Sep 27, 2011 1350 1361 1324 1331 0 +5.87(+0.44%)
Sep 26, 2011 1319 1326 1287 1326 0 +9.20(+0.70%)
Sep 23, 2011 1278 1323 1276 1316 0 +35.75(+2.79%)
Sep 22, 2011 1268 1308 1260 1281 0 -27.09(-2.07%)
Sep 21, 2011 1352 1358 1306 1308 0 -41.62(-3.08%)
Sep 20, 2011 1345 1375 1333 1349 0 +10.16(+0.76%)
Sep 19, 2011 1331 1348 1318 1339 0 -14.93(-1.10%)
Sep 16, 2011 1350 1366 1345 1354 0 +17.01(+1.27%)
Sep 15, 2011 1322 1339 1313 1337 0 +28.48(+2.18%)
Sep 14, 2011 1280 1327 1277 1309 0 +32.45(+2.54%)
Sep 13, 2011 1271 1284 1256 1276 0 +8.59(+0.68%)
Sep 12, 2011 1228 1268 1227 1268 0 +16.39(+1.31%)
Sep 09, 2011 1264 1272 1238 1251 0 -28.87(-2.26%)
Sep 08, 2011 1287 1297 1273 1280 0 -12.79(-0.99%)
Sep 07, 2011 1282 1295 1274 1293 0 +31.49(+2.50%)
Sep 06, 2011 1219 1264 1216 1261 0 +0.83(+0.07%)
Sep 02, 2011 1260 1260 1260 0 -35.86(-2.77%)
Sep 01, 2011 1315 1328 1294 1296 0 -14.67(-1.12%)
Aug 31, 2011 1327 1333 1302 1311 0 -7.41(-0.56%)
Aug 30, 2011 1329 1334 1309 1318 0 -20.99(-1.57%)
Aug 29, 2011 1353 1354 1330 1339 0 +5.41(+0.41%)
Aug 26, 2011 1334 1349 1316 1334 0 +7.21(+0.54%)
Aug 25, 2011 1350 1362 1318 1327 0 -19.14(-1.42%)
Aug 24, 2011 1304 1349 1296 1346 0 +38.04(+2.91%)
Aug 23, 2011 1279 1309 1271 1308 0 +34.74(+2.73%)
Aug 22, 2011 1285 1291 1265 1273 0 +15.30(+1.22%)
Aug 19, 2011 1257 1298 1254 1258 0 -13.20(-1.04%)
Aug 18, 2011 1276 1292 1253 1271 0 -44.31(-3.37%)
Aug 17, 2011 1321 1333 1297 1315 0 +7.88(+0.60%)
Aug 16, 2011 1292 1317 1281 1307 0 +52.53(+4.19%)
Aug 15, 2011 1224 1257 1216 1255 0 +26.94(+2.19%)
Aug 12, 2011 1215 1230 1195 1228 0 +23.03(+1.91%)
Aug 11, 2011 1139 1220 1138 1205 0 +61.79(+5.41%)
Aug 10, 2011 1179 1189 1140 1143 0 -66.37(-5.49%)
Aug 09, 2011 1221 1213 1134 1210 0 +43.21(+3.70%)
Aug 08, 2011 1221 1234 1166 1166 0 -79.81(-6.40%)
Aug 05, 2011 1287 1292 1237 1246 0 -26.81(-2.11%)
Aug 04, 2011 1290 1306 1267 1273 0 -37.44(-2.86%)
Aug 03, 2011 1313 1316 1289 1310 0 +2.61(+0.20%)
Aug 02, 2011 1346 1353 1307 1308 0 -51.54(-3.79%)
Aug 01, 2011 1392 1394 1347 1359 0 -28.59(-2.06%)
Jul 29, 2011 1379 1401 1374 1388 0 -10.62(-0.76%)
Jul 28, 2011 1426 1444 1395 1399 0 -26.96(-1.89%)
Jul 27, 2011 1448 1452 1422 1426 0 -28.37(-1.95%)
Jul 26, 2011 1453 1471 1445 1454 0 -1.85(-0.13%)
Jul 25, 2011 1443 1465 1440 1456 0 +3.26(+0.22%)
Jul 22, 2011 1456 1462 1448 1452 0 -11.93(-0.81%)
Jul 21, 2011 1460 1484 1457 1464 0 +11.85(+0.82%)
Jul 20, 2011 1452 1462 1438 1453 0 +3.78(+0.26%)
Jul 19, 2011 1436 1454 1431 1449 0 +21.17(+1.48%)
Jul 18, 2011 1433 1440 1416 1428 0 -13.61(-0.94%)
Jul 15, 2011 1452 1452 1425 1441 0 -6.65(-0.46%)
Jul 14, 2011 1457 1473 1443 1448 0 -8.09(-0.56%)
Jul 13, 2011 1462 1475 1453 1456 0 +2.79(+0.19%)
Jul 12, 2011 1459 1475 1450 1453 0 -6.55(-0.45%)
Jul 11, 2011 1461 1473 1451 1460 0 -16.26(-1.10%)
Jul 08, 2011 1477 1483 1465 1476 0 -19.89(-1.33%)
Jul 07, 2011 1479 1506 1477 1496 0 +28.48(+1.94%)
Jul 06, 2011 1468 1479 1459 1467 0 -4.95(-0.34%)
Jul 05, 2011 1480 1486 1467 1472 0 -11.03(-0.74%)
Jul 01, 2011 1483 1483 1483 0 +24.46(+1.68%)
Jun 30, 2011 1461 1468 1449 1459 0 +4.83(+0.33%)
Jun 29, 2011 1462 1467 1445 1454 0 -4.11(-0.28%)
Jun 28, 2011 1434 1469 1431 1458 0 +29.56(+2.07%)
Jun 27, 2011 1425 1439 1411 1429 0 +1.20(+0.08%)
Jun 24, 2011 1451 1455 1424 1427 0 -25.07(-1.73%)
Jun 23, 2011 1407 1454 1404 1452 0 +30.20(+2.12%)
Jun 22, 2011 1439 1444 1421 1422 0 -23.84(-1.65%)
Jun 21, 2011 1421 1449 1411 1446 0 +29.71(+2.10%)
Jun 20, 2011 1417 1421 1413 1416 0 +12.28(+0.87%)
Jun 17, 2011 1410 1419 1396 1404 0 +4.06(+0.29%)
Jun 16, 2011 1377 1416 1376 1400 0 +28.70(+2.09%)
Jun 15, 2011 1396 1400 1368 1371 0 -36.10(-2.56%)
Jun 14, 2011 1376 1412 1371 1407 0 +47.21(+3.47%)
Jun 13, 2011 1364 1377 1357 1360 0 -3.46(-0.25%)
Jun 10, 2011 1392 1395 1361 1364 0 -33.88(-2.42%)
Jun 09, 2011 1394 1413 1391 1398 0 +7.16(+0.51%)
Jun 08, 2011 1395 1400 1386 1390 0 -11.88(-0.85%)
Jun 07, 2011 1408 1431 1401 1402 0 +3.35(+0.24%)
Jun 06, 2011 1410 1422 1399 1399 0 -20.33(-1.43%)
Jun 03, 2011 1428 1429 1409 1419 0 -65.77(-4.43%)
May 24, 2011 1499 1501 1481 1485 0 -12.09(-0.81%)
May 23, 2011 1491 1506 1487 1497 0 -7.87(-0.52%)
May 20, 2011 1518 1522 1500 1505 0 -16.02(-1.05%)
May 19, 2011 1528 1528 1512 1521 0 -7.65(-0.50%)
May 18, 2011 1518 1532 1511 1529 0 +8.06(+0.53%)
May 17, 2011 1525 1542 1513 1521 0 +9.02(+0.60%)
May 16, 2011 1504 1537 1497 1512 0 -20.97(-1.37%)
May 13, 2011 1546 1549 1521 1533 0 -12.09(-0.78%)
May 12, 2011 1538 1550 1523 1545 0 +2.45(+0.16%)
May 11, 2011 1540 1552 1527 1542 0 -7.13(-0.46%)
May 10, 2011 1530 1554 1529 1549 0 +18.10(+1.18%)
May 09, 2011 1529 1536 1521 1531 0 +1.85(+0.12%)
May 06, 2011 1545 1553 1524 1529 0 -3.05(-0.20%)
May 05, 2011 1531 1548 1522 1532 0 -4.84(-0.31%)
May 04, 2011 1546 1560 1532 1537 0 -10.55(-0.68%)
May 03, 2011 1545 1554 1536 1548 0 -7.21(-0.46%)
May 02, 2011 1556 1556 1552 1555 0 +7.90(+0.51%)
Apr 29, 2011 1563 1568 1541 1547 0 -16.00(-1.02%)
Apr 28, 2011 1558 1574 1551 1563 0 +0.91(+0.06%)
Apr 27, 2011 1553 1569 1541 1562 0 +13.01(+0.84%)
Apr 26, 2011 1547 1563 1534 1549 0 -10.55(-0.68%)
Apr 25, 2011 1558 1567 1551 1560 0 -13.77(-0.88%)
Apr 21, 2011 1582 1587 1564 1574 0 -3.71(-0.24%)
Apr 20, 2011 1595 1607 1574 1577 0 +4.00(+0.25%)
Apr 19, 2011 1572 1583 1561 1573 0 +4.69(+0.30%)
Apr 18, 2011 1573 1578 1552 1569 0 -23.49(-1.48%)
Apr 15, 2011 1589 1604 1584 1592 0 +7.46(+0.47%)
Apr 14, 2011 1573 1590 1566 1585 0 +8.11(+0.51%)
Apr 13, 2011 1587 1591 1560 1576 0 -6.31(-0.40%)
Apr 12, 2011 1564 1592 1561 1583 0 +10.77(+0.69%)
Apr 11, 2011 1568 1588 1564 1572 0 +2.86(+0.18%)
Apr 08, 2011 1580 1585 1558 1569 0 -4.91(-0.31%)
Apr 07, 2011 1563 1582 1555 1574 0 +7.12(+0.45%)
Apr 06, 2011 1576 1581 1556 1567 0 -5.10(-0.32%)
Apr 05, 2011 1561 1583 1558 1572 0 +8.10(+0.52%)
Apr 04, 2011 1566 1580 1554 1564 0 -5.51(-0.35%)
Apr 01, 2011 1552 1580 1546 1569 0 +21.67(+1.40%)
Mar 31, 2011 1564 1569 1537 1548 0 -25.05(-1.59%)
Mar 30, 2011 1573 1573 1573 1573 0 -2.36(-0.15%)
Mar 29, 2011 1564 1579 1556 1575 0 +31.57(+2.05%)
Mar 28, 2011 1575 1577 1541 1544 0 -30.29(-1.92%)
Mar 25, 2011 1573 1590 1570 1574 0 -0.31(-0.02%)
Mar 24, 2011 1556 1588 1550 1574 0 +26.04(+1.68%)
Mar 23, 2011 1521 1550 1518 1548 0 +20.06(+1.31%)
Mar 22, 2011 1527 1538 1522 1528 0 -0.95(-0.06%)
Mar 21, 2011 1531 1534 1526 1529 0 +14.29(+0.94%)
Mar 18, 2011 1520 1528 1506 1515 0 +8.63(+0.57%)
Mar 17, 2011 1522 1525 1497 1506 0 +3.90(+0.26%)
Mar 16, 2011 1529 1533 1495 1502 0 -29.94(-1.95%)
Mar 15, 2011 1529 1545 1524 1532 0 -13.89(-0.90%)
Mar 14, 2011 1551 1555 1526 1546 0 -14.84(-0.95%)
Mar 11, 2011 1548 1572 1538 1561 0 +7.57(+0.49%)
Mar 10, 2011 1554 1567 1542 1553 0 -18.92(-1.20%)
Mar 09, 2011 1550 1579 1545 1572 0 +21.15(+1.36%)
Mar 08, 2011 1530 1561 1524 1551 0 +18.04(+1.18%)
Mar 07, 2011 1548 1565 1529 1533 0 -14.50(-0.94%)
Mar 04, 2011 1554 1571 1529 1548 0 -10.12(-0.65%)
Mar 03, 2011 1537 1561 1531 1558 0 +34.19(+2.24%)
Mar 02, 2011 1512 1535 1503 1524 0 +3.86(+0.25%)
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.