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, 2015 4413 4442 4324 4339 0 -79.46(-1.80%)
Apr 29, 2015 4481 4486 4390 4419 0 -77.73(-1.73%)
Apr 28, 2015 4502 4540 4467 4497 0 -24.24(-0.54%)
Apr 27, 2015 4628 4631 4517 4521 0 -89.12(-1.93%)
Apr 24, 2015 4620 4629 4584 4610 0 -11.53(-0.25%)
Apr 23, 2015 4580 4648 4574 4621 0 +32.30(+0.70%)
Apr 22, 2015 4597 4604 4557 4589 0 -8.53(-0.19%)
Apr 21, 2015 4598 4625 4570 4598 0 +21.30(+0.47%)
Apr 20, 2015 4586 4610 4570 4576 0 +22.07(+0.48%)
Apr 17, 2015 4599 4611 4544 4554 0 -67.48(-1.46%)
Apr 16, 2015 4614 4652 4602 4622 0 +11.89(+0.26%)
Apr 15, 2015 4654 4683 4606 4610 0 -27.77(-0.60%)
Apr 14, 2015 4636 4671 4590 4638 0 -3.24(-0.07%)
Apr 13, 2015 4678 4697 4636 4641 0 +1197.78(+34.79%)
Apr 10, 2015 3424 3458 3418 3443 0 -1201.02(-25.86%)
Apr 09, 2015 4676 4709 4613 4644 0 -39.49(-0.84%)
Apr 08, 2015 4627 4692 4621 4684 0 +49.60(+1.07%)
Apr 07, 2015 4667 4703 4631 4634 0 -37.03(-0.79%)
Apr 06, 2015 4614 4700 4612 4671 0 +15.49(+0.33%)
Apr 02, 2015 4656 4656 4656 4656 0 +48.12(+1.04%)
Apr 01, 2015 4626 4641 4574 4607 0 -13.03(-0.28%)
Mar 31, 2015 4625 4689 4616 4621 0 -36.05(-0.77%)
Mar 30, 2015 4646 4699 4634 4657 0 +44.15(+0.96%)
Mar 27, 2015 4545 4624 4543 4612 0 +57.73(+1.27%)
Mar 26, 2015 4596 4601 4525 4555 0 -64.43(-1.39%)
Mar 25, 2015 4710 4731 4617 4619 0 -94.96(-2.01%)
Mar 24, 2015 4712 4773 4703 4714 0 +7.23(+0.15%)
Mar 23, 2015 4737 4769 4702 4707 0 -35.74(-0.75%)
Mar 20, 2015 4677 4764 4663 4743 0 +77.63(+1.66%)
Mar 19, 2015 4696 4708 4654 4665 0 -24.44(-0.52%)
Mar 18, 2015 4670 4703 4575 4689 0 +12.79(+0.27%)
Mar 17, 2015 4681 4702 4664 4677 0 -42.61(-0.90%)
Mar 16, 2015 4672 4725 4672 4719 0 +71.69(+1.54%)
Mar 13, 2015 4695 4708 4616 4648 0 -50.79(-1.08%)
Mar 12, 2015 4608 4709 4605 4698 0 +120.77(+2.64%)
Mar 11, 2015 4569 4608 4559 4578 0 +14.22(+0.31%)
Mar 10, 2015 4613 4634 4563 4563 0 -97.95(-2.10%)
Mar 09, 2015 4623 4671 4620 4661 0 +36.92(+0.80%)
Mar 06, 2015 4674 4683 4608 4624 0 -60.93(-1.30%)
Mar 05, 2015 4663 4699 4658 4685 0 +42.16(+0.91%)
Mar 04, 2015 4643 4683 4627 4643 0 -55.77(-1.19%)
Mar 03, 2015 4699 4700 4683 4699 0 -3.26(-0.07%)
Mar 02, 2015 4636 4730 4636 4702 0 +57.90(+1.25%)
Feb 27, 2015 4652 4683 4630 4644 0 -17.61(-0.38%)
Feb 26, 2015 4662 4662 4646 4662 0 -32.15(-0.68%)
Feb 25, 2015 4753 4754 4657 4694 0 -16.85(-0.36%)
Feb 24, 2015 4751 4767 4654 4711 0 +140.73(+3.08%)
Feb 23, 2015 4594 4607 4547 4570 0 +4.15(+0.09%)
Feb 20, 2015 4499 4567 4469 4566 0 +60.21(+1.34%)
Feb 19, 2015 4540 4558 4493 4506 0 -32.80(-0.72%)
Feb 18, 2015 4527 4548 4503 4539 0 +0.82(+0.02%)
Feb 17, 2015 4515 4546 4480 4538 0 +11.66(+0.26%)
Feb 13, 2015 4526 4526 4526 4526 0 -9.78(-0.22%)
Feb 12, 2015 4487 4538 4467 4536 0 +66.04(+1.48%)
Feb 11, 2015 4481 4492 4450 4470 0 -16.49(-0.37%)
Feb 10, 2015 4422 4494 4417 4486 0 +80.10(+1.82%)
Feb 09, 2015 4431 4455 4394 4406 0 -38.41(-0.86%)
Feb 06, 2015 4444 4471 4416 4445 0 +10.10(+0.23%)
Feb 05, 2015 4420 4445 4396 4435 0 +32.48(+0.74%)
Feb 04, 2015 4343 4432 4332 4402 0 +52.76(+1.21%)
Feb 03, 2015 4274 4352 4257 4349 0 +101.76(+2.40%)
Feb 02, 2015 4240 4265 4124 4248 0 +13.63(+0.32%)
Jan 30, 2015 4322 4336 4231 4234 0 -131.94(-3.02%)
Jan 29, 2015 4288 4376 4259 4366 0 +93.43(+2.19%)
Jan 28, 2015 4309 4385 4267 4272 0 -24.47(-0.57%)
Jan 27, 2015 4282 4318 4264 4297 0 -44.73(-1.03%)
Jan 26, 2015 4299 4347 4285 4342 0 +42.22(+0.98%)
Jan 23, 2015 4318 4338 4286 4299 0 -15.76(-0.37%)
Jan 22, 2015 4315 4323 4315 4315 0 +114.77(+2.73%)
Jan 21, 2015 4200 4212 4189 4200 0 +23.53(+0.56%)
Jan 20, 2015 4251 4261 4147 4177 0 -53.92(-1.27%)
Jan 16, 2015 4101 4239 4082 4231 0 +118.22(+2.87%)
Jan 15, 2015 4113 4113 4105 4113 0 -66.12(-1.58%)
Jan 14, 2015 4168 4205 4147 4179 0 -39.20(-0.93%)
Jan 13, 2015 4218 4218 4218 4218 0 -18.80(-0.44%)
Jan 12, 2015 4273 4278 4223 4237 0 -22.95(-0.54%)
Jan 09, 2015 4339 4341 4256 4260 0 -76.40(-1.76%)
Jan 08, 2015 4285 4351 4273 4336 0 +92.48(+2.18%)
Jan 07, 2015 4159 4249 4150 4244 0 +134.36(+3.27%)
Jan 06, 2015 4146 4152 4075 4109 0 -5.86(-0.14%)
Jan 05, 2015 4179 4183 4098 4115 0 -92.28(-2.19%)
Jan 02, 2015 4281 4302 4179 4207 0 -64.55(-1.51%)
Dec 31, 2014 4272 4272 4272 4272 0 +24.20(+0.57%)
Dec 30, 2014 4248 4267 4228 4248 0 -7.49(-0.18%)
Dec 29, 2014 4202 4266 4192 4255 0 +43.04(+1.02%)
Dec 26, 2014 4222 4240 4204 4212 0 +5.33(+0.13%)
Dec 24, 2014 4207 4207 4207 4207 0 -14.28(-0.34%)
Dec 23, 2014 4221 4242 4204 4221 0 +9.04(+0.21%)
Dec 22, 2014 4164 4215 4160 4212 0 +62.02(+1.49%)
Dec 19, 2014 4122 4158 4102 4150 0 +40.17(+0.98%)
Dec 18, 2014 4103 4115 4057 4110 0 +60.93(+1.50%)
Dec 17, 2014 3981 4059 3967 4049 0 +87.07(+2.20%)
Dec 16, 2014 3962 4078 3960 3962 0 -103.74(-2.55%)
Dec 15, 2014 4074 4111 4027 4066 0 +16.47(+0.41%)
Dec 12, 2014 4063 4117 4037 4049 0 -31.72(-0.78%)
Dec 11, 2014 4050 4143 4044 4081 0 +48.82(+1.21%)
Dec 10, 2014 4057 4093 4028 4032 0 -34.20(-0.84%)
Dec 09, 2014 4055 4079 4018 4066 0 -26.25(-0.64%)
Dec 08, 2014 4047 4111 4045 4092 0 +46.32(+1.14%)
Dec 05, 2014 4014 4048 4009 4046 0 +25.36(+0.63%)
Dec 04, 2014 3990 4026 3975 4021 0 +14.59(+0.36%)
Dec 03, 2014 3982 4015 3978 4006 0 +18.74(+0.47%)
Dec 02, 2014 3986 4012 3967 3987 0 -2.43(-0.06%)
Dec 01, 2014 4014 4024 3969 3990 0 -27.85(-0.69%)
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%)
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.