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 (%)
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%)
Dec 02, 2013 3172 3181 3129 3138 0 -41.95(-1.32%)
Nov 29, 2013 3195 3210 3178 3180 0 -8.67(-0.27%)
Nov 27, 2013 3189 3189 3189 0 +6.21(+0.20%)
Nov 26, 2013 3175 3204 3171 3183 0 +22.41(+0.71%)
Nov 25, 2013 3154 3179 3143 3160 0 +12.66(+0.40%)
Nov 22, 2013 3166 3172 3132 3147 0 -23.97(-0.76%)
Nov 21, 2013 3164 3190 3138 3171 0 +19.84(+0.63%)
Nov 20, 2013 3241 3211 3138 3152 0 -80.02(-2.48%)
Nov 19, 2013 3304 3312 3223 3232 0 +10.14(+0.31%)
Nov 18, 2013 3248 3262 3206 3221 0 -27.71(-0.85%)
Nov 15, 2013 3222 3257 3204 3249 0 +26.07(+0.81%)
Nov 14, 2013 3191 3236 3187 3223 0 +113.09(+3.64%)
Nov 12, 2013 3086 3127 3082 3110 0 +42.77(+1.39%)
Nov 11, 2013 3059 3082 3047 3067 0 +4.67(+0.15%)
Nov 08, 2013 3063 3080 3038 3063 0 -12.80(-0.42%)
Nov 07, 2013 3128 3145 3074 3075 0 -38.54(-1.24%)
Nov 06, 2013 3132 3135 3097 3114 0 -10.80(-0.35%)
Nov 05, 2013 3115 3134 3093 3125 0 -1.30(-0.04%)
Nov 04, 2013 3126 3139 3109 3126 0 +12.06(+0.39%)
Nov 01, 2013 3154 3159 3109 3114 0 -36.88(-1.17%)
Oct 31, 2013 3163 3178 3138 3151 0 -7.53(-0.24%)
Oct 30, 2013 3164 3190 3141 3158 0 +1.10(+0.03%)
Oct 29, 2013 3122 3161 3118 3157 0 +49.49(+1.59%)
Oct 28, 2013 3118 3126 3095 3108 0 -14.07(-0.45%)
Oct 25, 2013 3123 3133 3101 3122 0 -10.21(-0.33%)
Oct 24, 2013 3071 3135 3070 3132 0 +70.87(+2.32%)
Oct 23, 2013 3025 3072 3023 3061 0 +27.36(+0.90%)
Oct 22, 2013 3039 3048 3025 3034 0 +10.19(+0.34%)
Oct 21, 2013 3015 3029 2998 3024 0 +5.18(+0.17%)
Oct 18, 2013 3051 3057 2991 3018 0 -55.99(-1.82%)
Oct 17, 2013 3026 3079 3026 3074 0 +33.13(+1.09%)
Oct 16, 2013 3060 3066 3018 3041 0 -6.10(-0.20%)
Oct 15, 2013 3082 3085 3035 3047 0 -41.10(-1.33%)
Oct 14, 2013 3063 3095 3057 3089 0 +2.15(+0.07%)
Oct 11, 2013 3045 3095 3043 3086 0 +42.99(+1.41%)
Oct 10, 2013 3019 3045 3008 3043 0 +62.67(+2.10%)
Oct 09, 2013 2985 3004 2964 2981 0 -2.10(-0.07%)
Oct 08, 2013 3018 3032 2979 2983 0 -38.57(-1.28%)
Oct 07, 2013 3034 3053 3020 3021 0 -35.43(-1.16%)
Oct 04, 2013 3054 3071 3043 3057 0 +1.33(+0.04%)
Oct 03, 2013 3082 3099 3038 3056 0 -21.85(-0.71%)
Oct 02, 2013 3054 3081 3038 3077 0 +5.87(+0.19%)
Oct 01, 2013 3050 3080 3040 3071 0 +16.81(+0.55%)
Sep 27, 2013 3047 3064 3036 3055 0 -5.60(-0.18%)
Sep 26, 2013 3045 3075 3045 3060 0 +22.25(+0.73%)
Sep 25, 2013 3058 3070 3027 3038 0 -24.63(-0.80%)
Sep 24, 2013 3039 3091 3029 3063 0 +19.30(+0.63%)
Sep 23, 2013 3066 3076 3038 3043 0 -41.48(-1.34%)
Sep 20, 2013 3159 3161 3085 3085 0 -64.56(-2.05%)
Sep 19, 2013 3111 3159 3105 3149 0 +55.97(+1.81%)
Sep 18, 2013 3029 3116 3010 3093 0 +61.84(+2.04%)
Sep 17, 2013 3025 3045 3020 3032 0 +7.62(+0.25%)
Sep 16, 2013 3053 3048 3007 3024 0 +11.26(+0.37%)
Sep 13, 2013 3025 3030 3000 3013 0 -10.64(-0.35%)
Sep 12, 2013 3023 3041 3004 3023 0 +2.37(+0.08%)
Sep 11, 2013 3009 3027 2989 3021 0 +16.24(+0.54%)
Sep 10, 2013 2980 3007 2971 3005 0 +38.36(+1.29%)
Sep 09, 2013 2933 2976 2931 2966 0 +45.35(+1.55%)
Sep 06, 2013 2954 2957 2900 2921 0 -10.22(-0.35%)
Sep 05, 2013 2961 2972 2925 2931 0 -33.59(-1.13%)
Sep 04, 2013 2956 2976 2947 2965 0 +13.72(+0.46%)
Sep 03, 2013 2990 3006 2936 2951 0 +15.88(+0.54%)
Aug 30, 2013 2935 2935 2935 0 -67.37(-2.24%)
Aug 29, 2013 2997 3027 2987 3003 0 +1.43(+0.05%)
Aug 28, 2013 2966 3015 2962 3001 0 +32.69(+1.10%)
Aug 27, 2013 2997 3013 2963 2968 0 -56.26(-1.86%)
Aug 26, 2013 2981 3054 2977 3025 0 +42.55(+1.43%)
Aug 23, 2013 2995 3001 2952 2982 0 -11.36(-0.38%)
Aug 22, 2013 2962 3001 2946 2994 0 +39.55(+1.34%)
Aug 21, 2013 2974 3027 2940 2954 0 +19.68(+0.67%)
Aug 20, 2013 2965 3031 2905 2934 0 -16.51(-0.56%)
Aug 19, 2013 2967 2995 2948 2951 0 -10.80(-0.36%)
Aug 16, 2013 2954 3002 2946 2962 0 +9.00(+0.30%)
Aug 15, 2013 3001 3007 2943 2953 0 -86.09(-2.83%)
Aug 14, 2013 3108 3111 3031 3039 0 -77.93(-2.50%)
Aug 13, 2013 3102 3125 3064 3117 0 +12.83(+0.41%)
Aug 12, 2013 3084 3122 3082 3104 0 +8.70(+0.28%)
Aug 09, 2013 3122 3123 3080 3095 0 -39.20(-1.25%)
Aug 08, 2013 3100 3139 3089 3134 0 +70.78(+2.31%)
Aug 07, 2013 3093 3094 3054 3064 0 -45.20(-1.45%)
Aug 06, 2013 3107 3128 3069 3109 0 -1.47(-0.05%)
Aug 05, 2013 3105 3119 3088 3110 0 -5.92(-0.19%)
Aug 02, 2013 3072 3129 3063 3116 0 +42.57(+1.39%)
Aug 01, 2013 3096 3113 3067 3074 0 -1.25(-0.04%)
Jul 31, 2013 3054 3103 3054 3075 0 +22.59(+0.74%)
Jul 30, 2013 3063 3076 3045 3052 0 +9.95(+0.33%)
Jul 29, 2013 3052 3064 3033 3042 0 -12.75(-0.42%)
Jul 26, 2013 3045 3075 3034 3055 0 -10.36(-0.34%)
Jul 25, 2013 3105 3107 3028 3065 0 -47.54(-1.53%)
Jul 24, 2013 3129 3130 3091 3113 0 -5.27(-0.17%)
Jul 23, 2013 3110 3127 3102 3118 0 +13.59(+0.44%)
Jul 22, 2013 3092 3107 3076 3105 0 +11.16(+0.36%)
Jul 19, 2013 3096 3102 3073 3093 0 -4.17(-0.13%)
Jul 18, 2013 3106 3115 3091 3098 0 -13.91(-0.45%)
Jul 17, 2013 3113 3135 3100 3112 0 +19.04(+0.62%)
Jul 16, 2013 3095 3112 3076 3092 0 -4.44(-0.14%)
Jul 15, 2013 3108 3131 3090 3097 0 -5.50(-0.18%)
Jul 12, 2013 3077 3109 3076 3102 0 +27.72(+0.90%)
Jul 11, 2013 3098 3114 3064 3075 0 +13.26(+0.43%)
Jul 10, 2013 3076 3078 3035 3061 0 -16.66(-0.54%)
Jul 09, 2013 3068 3094 3063 3078 0 +19.84(+0.65%)
Jul 08, 2013 3028 3068 3027 3058 0 +39.79(+1.32%)
Jul 05, 2013 3003 3029 2984 3018 0 +24.30(+0.81%)
Jul 03, 2013 2994 2994 2994 0 +10.62(+0.36%)
Jul 02, 2013 2964 3010 2953 2984 0 +38.43(+1.30%)
Jul 01, 2013 2968 2978 2936 2945 0 -12.99(-0.44%)
Jun 28, 2013 2926 2975 2912 2958 0 +56.90(+1.96%)
Jun 26, 2013 2866 2910 2860 2901 0 +62.37(+2.20%)
Jun 25, 2013 2843 2863 2829 2839 0 +18.59(+0.66%)
Jun 24, 2013 2796 2842 2778 2820 0 -11.16(-0.39%)
Jun 21, 2013 2864 2870 2803 2831 0 -6.77(-0.24%)
Jun 20, 2013 2897 2898 2836 2838 0 -81.71(-2.80%)
Jun 19, 2013 2963 2970 2919 2920 0 -43.67(-1.47%)
Jun 18, 2013 2933 2971 2928 2964 0 +30.89(+1.05%)
Jun 17, 2013 2958 2978 2914 2933 0 -7.50(-0.26%)
Jun 14, 2013 2928 2964 2923 2940 0 +0.97(+0.03%)
Jun 13, 2013 2922 2951 2913 2939 0 +15.50(+0.53%)
Jun 12, 2013 2983 2994 2922 2924 0 -38.98(-1.32%)
Jun 11, 2013 2947 2998 2939 2963 0 -9.54(-0.32%)
Jun 10, 2013 3013 3038 2962 2972 0 -36.11(-1.20%)
Jun 07, 2013 2969 3016 2962 3008 0 +62.82(+2.13%)
Jun 06, 2013 2866 2949 2860 2946 0 +81.57(+2.85%)
Jun 05, 2013 2917 2938 2858 2864 0 -70.48(-2.40%)
Jun 04, 2013 3010 3024 2919 2934 0 -94.82(-3.13%)
Jun 03, 2013 3013 3029 2986 3029 0 +12.82(+0.43%)
May 31, 2013 3047 3087 3016 3016 0 -32.64(-1.07%)
May 30, 2013 3064 3084 3040 3049 0 -10.11(-0.33%)
May 29, 2013 3046 3073 3035 3059 0 -4.62(-0.15%)
May 28, 2013 3072 3097 3052 3064 0 +27.51(+0.91%)
May 24, 2013 3036 3036 3036 0 +1.01(+0.03%)
May 23, 2013 3029 3047 2993 3035 0 -26.77(-0.87%)
May 22, 2013 3057 3131 3038 3062 0 +37.08(+1.23%)
May 21, 2013 3055 3065 3002 3025 0 +55.03(+1.85%)
May 20, 2013 2968 2985 2958 2970 0 -8.79(-0.30%)
May 17, 2013 2967 2993 2955 2979 0 +1.18(+0.04%)
May 16, 2013 3006 3043 2975 2978 0 -40.51(-1.34%)
May 15, 2013 3001 3029 2996 3018 0 +56.21(+1.90%)
May 13, 2013 2939 2971 2937 2962 0 +18.95(+0.64%)
May 10, 2013 2943 2948 2917 2943 0 +10.22(+0.35%)
May 09, 2013 2926 2952 2914 2933 0 +0.66(+0.02%)
May 08, 2013 2893 2935 2875 2932 0 +50.93(+1.77%)
May 07, 2013 2897 2904 2864 2881 0 -15.65(-0.54%)
May 06, 2013 2833 2901 2832 2897 0 +60.19(+2.12%)
May 03, 2013 2821 2844 2804 2837 0 +32.32(+1.15%)
May 02, 2013 2777 2808 2767 2804 0 +29.86(+1.08%)
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.