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 28, 2017 6013 6022 5938 6010 0 -8.32(-0.14%)
Apr 27, 2017 5982 6032 5948 6018 0 +53.24(+0.89%)
Apr 26, 2017 5922 5990 5898 5965 0 +46.69(+0.79%)
Apr 25, 2017 5916 5978 5902 5918 0 +38.77(+0.66%)
Apr 24, 2017 5853 5890 5838 5879 0 +66.94(+1.15%)
Apr 21, 2017 5766 5821 5758 5812 0 +39.00(+0.68%)
Apr 20, 2017 5726 5788 5718 5773 0 +67.69(+1.19%)
Apr 19, 2017 5735 5753 5699 5706 0 -17.48(-0.31%)
Apr 18, 2017 5697 5739 5686 5723 0 +16.17(+0.28%)
Apr 17, 2017 5651 5708 5646 5707 0 +56.21(+0.99%)
Apr 13, 2017 5677 5699 5649 5651 0 -34.01(-0.60%)
Apr 12, 2017 5709 5720 5668 5685 0 -57.10(-0.99%)
Apr 11, 2017 5731 5761 5698 5742 0 -0.12(-0.00%)
Apr 10, 2017 5700 5775 5694 5742 0 +35.61(+0.62%)
Apr 07, 2017 5701 5730 5695 5706 0 +0.34(+0.01%)
Apr 06, 2017 5698 5735 5695 5706 0 +23.96(+0.42%)
Apr 05, 2017 5685 5753 5679 5682 0 +8.80(+0.16%)
Apr 04, 2017 5683 5698 5658 5673 0 -15.95(-0.28%)
Apr 03, 2017 5720 5728 5668 5689 0 -9.79(-0.17%)
Mar 31, 2017 5696 5716 5685 5699 0 -4.92(-0.09%)
Mar 30, 2017 5693 5721 5681 5704 0 -0.76(-0.01%)
Mar 29, 2017 5686 5723 5664 5705 0 -7.62(-0.13%)
Mar 28, 2017 5697 5722 5659 5712 0 +26.07(+0.46%)
Mar 27, 2017 5685 5718 5658 5686 0 -35.85(-0.63%)
Mar 24, 2017 5732 5803 5696 5722 0 -12.61(-0.22%)
Mar 23, 2017 5713 5759 5701 5735 0 +19.60(+0.34%)
Mar 22, 2017 5696 5743 5669 5715 0 +28.94(+0.51%)
Mar 21, 2017 5753 5773 5672 5686 0 -42.67(-0.74%)
Mar 20, 2017 5797 5803 5722 5729 0 -74.28(-1.28%)
Mar 17, 2017 5800 5818 5751 5803 0 +29.76(+0.52%)
Mar 16, 2017 5766 5801 5750 5773 0 +21.31(+0.37%)
Mar 15, 2017 5710 5765 5693 5752 0 +48.70(+0.85%)
Mar 14, 2017 5701 5720 5671 5703 0 -0.94(-0.02%)
Mar 13, 2017 5701 5719 5674 5704 0 +16.18(+0.28%)
Mar 10, 2017 5698 5713 5673 5688 0 +15.46(+0.27%)
Mar 09, 2017 5689 5701 5668 5673 0 -11.56(-0.20%)
Mar 08, 2017 5654 5698 5646 5684 0 +35.36(+0.63%)
Mar 07, 2017 5662 5685 5640 5649 0 -35.38(-0.62%)
Mar 06, 2017 5689 5705 5669 5684 0 -31.99(-0.56%)
Mar 03, 2017 5694 5732 5665 5716 0 +21.32(+0.37%)
Mar 02, 2017 5689 5724 5648 5695 0 +15.87(+0.28%)
Mar 01, 2017 5675 5736 5639 5679 0 +192.04(+3.50%)
Feb 28, 2017 5519 5538 5470 5487 0 -50.77(-0.92%)
Feb 27, 2017 5548 5558 5508 5538 0 -10.09(-0.18%)
Feb 24, 2017 5508 5556 5498 5548 0 +39.56(+0.72%)
Feb 23, 2017 5574 5581 5501 5508 0 -35.06(-0.63%)
Feb 22, 2017 5549 5562 5504 5543 0 -2.96(-0.05%)
Feb 21, 2017 5567 5569 5482 5546 0 +65.36(+1.19%)
Feb 17, 2017 5481 5481 5481 5481 0 +48.14(+0.89%)
Feb 16, 2017 5468 5494 5402 5433 0 -29.84(-0.55%)
Feb 15, 2017 5408 5487 5396 5463 0 +47.10(+0.87%)
Feb 14, 2017 5343 5419 5324 5415 0 +77.80(+1.46%)
Feb 13, 2017 5358 5367 5309 5338 0 -0.83(-0.02%)
Feb 10, 2017 5293 5360 5277 5338 0 +40.20(+0.76%)
Feb 09, 2017 5253 5314 5240 5298 0 +45.51(+0.87%)
Feb 08, 2017 5229 5260 5218 5253 0 +38.19(+0.73%)
Feb 07, 2017 5241 5259 5203 5215 0 -3.27(-0.06%)
Feb 06, 2017 5250 5268 5212 5218 0 -53.78(-1.02%)
Feb 03, 2017 5228 5287 5221 5272 0 +55.91(+1.07%)
Feb 02, 2017 5245 5249 5203 5216 0 -21.11(-0.40%)
Feb 01, 2017 5254 5265 5211 5237 0 -18.54(-0.35%)
Jan 31, 2017 5252 5293 5228 5255 0 -34.40(-0.65%)
Jan 30, 2017 5268 5293 5226 5290 0 +9.29(+0.18%)
Jan 27, 2017 5294 5298 5252 5280 0 -3.58(-0.07%)
Jan 26, 2017 5275 5317 5256 5284 0 +29.62(+0.56%)
Jan 25, 2017 5306 5340 5252 5254 0 -34.00(-0.64%)
Jan 24, 2017 5254 5298 5236 5288 0 +29.81(+0.57%)
Jan 23, 2017 5156 5270 5148 5259 0 +83.73(+1.62%)
Jan 20, 2017 5163 5190 5137 5175 0 +8.80(+0.17%)
Jan 19, 2017 5177 5226 5144 5166 0 -17.08(-0.33%)
Jan 18, 2017 5191 5202 5143 5183 0 -14.13(-0.27%)
Jan 17, 2017 5160 5230 5148 5197 0 +28.25(+0.55%)
Jan 13, 2017 5169 5169 5169 5169 0 +11.40(+0.22%)
Jan 12, 2017 5163 5172 5110 5158 0 -11.01(-0.21%)
Jan 11, 2017 5178 5190 5128 5169 0 -9.89(-0.19%)
Jan 10, 2017 5116 5196 5103 5179 0 +52.17(+1.02%)
Jan 09, 2017 5094 5144 5091 5126 0 +23.49(+0.46%)
Jan 06, 2017 5121 5134 5081 5103 0 -13.29(-0.26%)
Jan 05, 2017 5154 5174 5107 5116 0 -59.15(-1.14%)
Jan 04, 2017 5130 5196 5124 5175 0 +50.64(+0.99%)
Jan 03, 2017 5161 5177 5095 5125 0 +4.13(+0.08%)
Dec 30, 2016 5121 5121 5121 5121 0 -32.56(-0.63%)
Dec 29, 2016 5154 5185 5138 5153 0 -3.86(-0.07%)
Dec 28, 2016 5189 5197 5143 5157 0 -19.02(-0.37%)
Dec 27, 2016 5170 5200 5155 5176 0 +4.34(+0.08%)
Dec 23, 2016 5172 5172 5172 5172 0 -24.74(-0.48%)
Dec 22, 2016 5230 5262 5187 5196 0 -62.65(-1.19%)
Dec 21, 2016 5260 5273 5244 5259 0 -9.25(-0.18%)
Dec 20, 2016 5204 5276 5192 5268 0 +73.30(+1.41%)
Dec 19, 2016 5179 5237 5170 5195 0 +7.87(+0.15%)
Dec 16, 2016 5233 5253 5179 5187 0 -33.96(-0.65%)
Dec 15, 2016 5241 5279 5215 5221 0 -1.52(-0.03%)
Dec 14, 2016 5249 5282 5214 5223 0 -38.57(-0.73%)
Dec 13, 2016 5212 5282 5201 5261 0 +56.02(+1.08%)
Dec 12, 2016 5161 5217 5156 5205 0 +28.77(+0.56%)
Dec 09, 2016 5161 5191 5110 5176 0 +12.36(+0.24%)
Dec 08, 2016 5159 5204 5132 5164 0 -20.92(-0.40%)
Dec 07, 2016 5007 5203 5004 5185 0 +181.97(+3.64%)
Dec 06, 2016 5043 5054 4998 5003 0 -29.14(-0.58%)
Dec 05, 2016 5044 5063 5022 5032 0 +2.96(+0.06%)
Dec 02, 2016 4983 5060 4978 5029 0 +36.99(+0.74%)
Dec 01, 2016 4976 5017 4959 4992 0 +10.60(+0.21%)
Nov 30, 2016 4984 5018 4963 4982 0 -9.21(-0.18%)
Nov 29, 2016 5024 5043 4977 4991 0 -37.95(-0.75%)
Nov 28, 2016 5060 5078 5015 5029 0 -47.21(-0.93%)
Nov 25, 2016 5077 5094 5049 5076 0 +19.18(+0.38%)
Nov 23, 2016 5057 5057 5057 5057 0 +10.29(+0.20%)
Nov 22, 2016 4947 5064 4937 5046 0 +119.70(+2.43%)
Nov 21, 2016 4929 4952 4893 4927 0 -0.71(-0.01%)
Nov 18, 2016 4916 4962 4879 4928 0 +11.42(+0.23%)
Nov 17, 2016 4813 4924 4798 4916 0 +117.72(+2.45%)
Nov 16, 2016 4735 4845 4704 4798 0 -15.69(-0.33%)
Nov 15, 2016 4882 4920 4752 4814 0 -108.11(-2.20%)
Nov 14, 2016 5000 5013 4895 4922 0 -53.67(-1.08%)
Nov 11, 2016 4945 4990 4933 4976 0 +28.33(+0.57%)
Nov 10, 2016 4862 4998 4853 4948 0 +116.19(+2.40%)
Nov 09, 2016 4645 4845 4616 4831 0 +69.17(+1.45%)
Nov 08, 2016 4760 4803 4741 4762 0 +4.95(+0.10%)
Nov 07, 2016 4720 4773 4713 4757 0 +98.10(+2.11%)
Nov 04, 2016 4659 4706 4635 4659 0 +12.51(+0.27%)
Nov 03, 2016 4661 4677 4640 4647 0 -2.47(-0.05%)
Nov 02, 2016 4623 4691 4618 4649 0 +29.25(+0.63%)
Nov 01, 2016 4685 4706 4592 4620 0 -78.44(-1.67%)
Oct 31, 2016 4736 4746 4682 4698 0 -50.32(-1.06%)
Oct 28, 2016 4727 4776 4704 4749 0 +33.04(+0.70%)
Oct 27, 2016 4740 4766 4700 4716 0 -16.50(-0.35%)
Oct 26, 2016 4732 4774 4716 4732 0 -39.54(-0.83%)
Oct 25, 2016 4872 4875 4767 4772 0 -173.31(-3.50%)
Oct 24, 2016 4932 4967 4926 4945 0 +38.91(+0.79%)
Oct 21, 2016 4846 4917 4843 4906 0 +24.89(+0.51%)
Oct 20, 2016 4866 4909 4852 4881 0 +15.89(+0.33%)
Oct 19, 2016 4874 4884 4813 4865 0 -8.82(-0.18%)
Oct 18, 2016 4892 4898 4845 4874 0 +20.97(+0.43%)
Oct 17, 2016 4895 4921 4845 4853 0 -63.19(-1.29%)
Oct 14, 2016 4934 4960 4914 4916 0 +8.13(+0.17%)
Oct 13, 2016 4906 4924 4862 4908 0 -15.37(-0.31%)
Oct 12, 2016 4879 4946 4875 4923 0 +47.75(+0.98%)
Oct 11, 2016 4920 4928 4862 4876 0 -56.58(-1.15%)
Oct 10, 2016 4981 4996 4931 4932 0 -35.11(-0.71%)
Oct 07, 2016 4968 4968 4951 4967 0 -68.36(-1.36%)
Oct 06, 2016 4912 5047 4896 5036 0 +68.76(+1.38%)
Oct 05, 2016 4996 5027 4964 4967 0 -26.09(-0.52%)
Oct 04, 2016 4993 5048 4975 4993 0 +112.71(+2.31%)
Sep 26, 2016 4948 4955 4877 4880 0 -95.23(-1.91%)
Sep 23, 2016 4995 5027 4963 4976 0 -20.79(-0.42%)
Sep 22, 2016 5002 5032 4989 4996 0 +18.25(+0.37%)
Sep 21, 2016 4948 4993 4916 4978 0 +49.09(+1.00%)
Sep 20, 2016 4938 4959 4914 4929 0 +14.95(+0.30%)
Sep 19, 2016 4917 4951 4902 4914 0 +12.55(+0.26%)
Sep 16, 2016 4928 4932 4880 4902 0 -31.25(-0.63%)
Sep 15, 2016 4897 4956 4880 4933 0 +22.90(+0.47%)
Sep 14, 2016 4891 4939 4886 4910 0 +15.44(+0.32%)
Sep 13, 2016 4967 4978 4882 4894 0 -107.77(-2.15%)
Sep 12, 2016 4919 5013 4898 5002 0 +38.09(+0.77%)
Sep 09, 2016 5081 5092 4964 4964 0 -145.81(-2.85%)
Sep 08, 2016 5127 5175 5102 5110 0 -68.33(-1.32%)
Sep 07, 2016 5203 5219 5152 5178 0 -46.72(-0.89%)
Sep 06, 2016 5267 5290 5210 5225 0 -48.08(-0.91%)
Sep 02, 2016 5273 5273 5273 5273 0 +35.42(+0.68%)
Sep 01, 2016 5250 5269 5210 5238 0 +0.15(+0.00%)
Aug 31, 2016 5232 5257 5217 5238 0 -0.02(-0.00%)
Aug 30, 2016 5268 5281 5221 5238 0 -42.82(-0.81%)
Aug 29, 2016 5264 5286 5253 5280 0 +30.82(+0.59%)
Aug 26, 2016 5289 5322 5232 5250 0 -40.64(-0.77%)
Aug 25, 2016 5255 5315 5245 5290 0 +20.60(+0.39%)
Aug 24, 2016 5311 5326 5259 5270 0 -38.94(-0.73%)
Aug 23, 2016 5311 5332 5299 5309 0 +24.99(+0.47%)
Aug 22, 2016 5305 5324 5272 5284 0 -13.91(-0.26%)
Aug 19, 2016 5239 5307 5233 5297 0 +46.17(+0.88%)
Aug 18, 2016 5294 5300 5239 5251 0 -45.78(-0.86%)
Aug 17, 2016 5295 5330 5237 5297 0 -95.53(-1.77%)
Aug 16, 2016 5434 5476 5363 5393 0 -23.67(-0.44%)
Aug 15, 2016 5427 5464 5407 5416 0 +10.02(+0.19%)
Aug 12, 2016 5376 5437 5366 5406 0 -10.90(-0.20%)
Aug 11, 2016 5396 5440 5349 5417 0 +52.11(+0.97%)
Aug 10, 2016 5397 5418 5341 5365 0 -21.17(-0.39%)
Aug 09, 2016 5391 5427 5360 5386 0 -8.49(-0.16%)
Aug 08, 2016 5416 5433 5387 5395 0 -21.35(-0.39%)
Aug 05, 2016 5412 5448 5401 5416 0 +38.21(+0.71%)
Aug 04, 2016 5376 5433 5353 5378 0 -49.46(-0.91%)
Aug 03, 2016 5426 5432 5369 5427 0 -2.80(-0.05%)
Aug 02, 2016 5488 5492 5405 5430 0 -49.46(-0.90%)
Aug 01, 2016 5452 5490 5442 5480 0 +15.24(+0.28%)
Jul 29, 2016 5437 5483 5434 5464 0 +7.42(+0.14%)
Jul 28, 2016 5378 5465 5374 5457 0 +75.66(+1.41%)
Jul 27, 2016 5413 5444 5366 5381 0 -18.08(-0.33%)
Jul 26, 2016 5387 5432 5374 5399 0 +8.45(+0.16%)
Jul 25, 2016 5389 5405 5370 5391 0 +6.51(+0.12%)
Jul 22, 2016 5377 5390 5360 5384 0 +22.58(+0.42%)
Jul 21, 2016 5390 5405 5335 5362 0 -58.31(-1.08%)
Jul 20, 2016 5432 5434 5393 5420 0 +7.60(+0.14%)
Jul 19, 2016 5395 5428 5369 5412 0 +6.89(+0.13%)
Jul 18, 2016 5380 5422 5356 5406 0 +48.13(+0.90%)
Jul 15, 2016 5378 5402 5351 5357 0 -2.51(-0.05%)
Jul 14, 2016 5358 5374 5332 5360 0 +36.54(+0.69%)
Jul 13, 2016 5384 5394 5304 5323 0 -61.43(-1.14%)
Jul 12, 2016 5399 5431 5363 5385 0 -5.49(-0.10%)
Jul 11, 2016 5379 5420 5368 5390 0 +32.22(+0.60%)
Jul 08, 2016 5358 5361 5233 5358 0 +125.47(+2.40%)
Jul 07, 2016 5223 5262 5204 5233 0 -2.17(-0.04%)
Jul 06, 2016 5235 5235 5235 5235 0 +74.13(+1.44%)
Jul 05, 2016 5169 5196 5125 5161 0 -11.61(-0.22%)
Jul 01, 2016 5172 5172 5172 5172 0 +61.96(+1.21%)
Jun 30, 2016 5069 5128 5033 5110 0 +37.77(+0.74%)
Jun 29, 2016 5097 5122 5054 5073 0 -9.16(-0.18%)
Jun 28, 2016 5015 5083 4998 5082 0 +113.65(+2.29%)
Jun 27, 2016 4988 5006 4920 4968 0 -63.64(-1.26%)
Jun 24, 2016 5013 5091 4995 5032 0 -83.72(-1.64%)
Jun 23, 2016 5141 5148 5079 5115 0 +24.65(+0.48%)
Jun 22, 2016 5099 5147 5083 5091 0 -4.00(-0.08%)
Jun 21, 2016 5107 5121 5077 5095 0 -2.18(-0.04%)
Jun 20, 2016 5118 5149 5089 5097 0 +17.20(+0.34%)
Jun 17, 2016 5079 5104 5055 5080 0 -0.53(-0.01%)
Jun 16, 2016 5018 5090 5004 5080 0 +45.31(+0.90%)
Jun 15, 2016 5002 5088 4994 5035 0 +54.58(+1.10%)
Jun 14, 2016 5060 5066 4956 4980 0 -100.00(-1.97%)
Jun 13, 2016 5127 5145 5077 5080 0 -44.51(-0.87%)
Jun 10, 2016 5117 5140 5100 5125 0 -20.85(-0.41%)
Jun 09, 2016 5147 5167 5134 5146 0 -12.54(-0.24%)
Jun 08, 2016 5179 5190 5141 5158 0 -22.08(-0.43%)
Jun 07, 2016 5150 5217 5145 5180 0 +42.38(+0.82%)
Jun 06, 2016 5197 5200 5108 5138 0 -101.03(-1.93%)
Jun 03, 2016 5271 5278 5208 5239 0 -34.29(-0.65%)
Jun 02, 2016 5251 5281 5224 5273 0 +26.19(+0.50%)
Jun 01, 2016 5247 5261 5212 5247 0 -4.46(-0.08%)
May 31, 2016 5296 5300 5233 5252 0 -54.12(-1.02%)
May 27, 2016 5306 5306 5306 5306 0 +1.13(+0.02%)
May 26, 2016 5276 5319 5262 5305 0 +27.17(+0.51%)
May 25, 2016 5279 5328 5267 5277 0 +2.40(+0.05%)
May 24, 2016 5232 5296 5226 5275 0 +68.08(+1.31%)
May 23, 2016 5233 5258 5201 5207 0 -30.77(-0.59%)
May 20, 2016 5245 5281 5228 5238 0 +2.85(+0.05%)
May 19, 2016 5200 5249 5175 5235 0 +25.48(+0.49%)
May 18, 2016 5167 5255 5136 5209 0 +44.63(+0.86%)
May 17, 2016 5202 5245 5129 5165 0 -109.73(-2.08%)
May 16, 2016 5194 5315 5172 5274 0 +100.30(+1.94%)
May 13, 2016 5194 5261 5171 5174 0 -37.32(-0.72%)
May 12, 2016 5232 5242 5174 5212 0 +2.42(+0.05%)
May 11, 2016 5305 5317 5199 5209 0 -124.94(-2.34%)
May 10, 2016 5284 5347 5279 5334 0 +58.44(+1.11%)
May 09, 2016 5257 5293 5241 5276 0 +21.32(+0.41%)
May 06, 2016 5213 5260 5195 5254 0 +35.36(+0.68%)
May 05, 2016 5238 5254 5191 5219 0 -27.05(-0.52%)
May 04, 2016 5188 5258 5170 5246 0 +19.63(+0.38%)
May 03, 2016 5255 5270 5201 5226 0 -50.80(-0.96%)
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.