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 (%)
Oct 31, 2008 1028 1116 1011 1091 0 +58.11(+5.63%)
Oct 30, 2008 1021 1045 1001 1033 0 +43.57(+4.40%)
Oct 29, 2008 977.08 1057 951.90 989.32 0 -4.18(-0.42%)
Oct 28, 2008 881.29 995.38 854.70 993.50 0 +129.90(+15.04%)
Oct 27, 2008 842.23 902.02 839.61 863.60 0 +2.28(+0.26%)
Oct 24, 2008 841.50 891.03 831.75 861.32 0 -34.46(-3.85%)
Oct 23, 2008 914.60 929.30 847.48 895.77 0 -16.17(-1.77%)
Oct 22, 2008 935.16 945.98 885.57 911.95 0 -46.31(-4.83%)
Oct 21, 2008 961.58 1006 950.14 958.26 0 -18.62(-1.91%)
Oct 20, 2008 955.07 984.75 944.44 976.88 0 +24.53(+2.58%)
Oct 17, 2008 897.34 976.55 888.29 952.34 0 +33.93(+3.69%)
Oct 16, 2008 908.85 932.04 841.92 918.41 0 +2.14(+0.23%)
Oct 15, 2008 957.32 977.28 904.65 916.28 0 -55.27(-5.69%)
Oct 14, 2008 1054 1058 940.53 971.55 0 -35.35(-3.51%)
Oct 13, 2008 951.14 1015 934.38 1007 0 +97.76(+10.75%)
Oct 10, 2008 866.84 973.93 791.78 909.14 0 -12.35(-1.34%)
Oct 09, 2008 989.59 996.76 910.27 921.49 0 -51.59(-5.30%)
Oct 08, 2008 966.72 1033 951.66 973.08 0 -27.36(-2.73%)
Oct 07, 2008 1065 1085 993.70 1000 0 -50.26(-4.78%)
Oct 06, 2008 1063 1075 1002 1051 0 -43.66(-3.99%)
Oct 03, 2008 1160 1166 1088 1094 0 -47.45(-4.16%)
Oct 02, 2008 1177 1193 1136 1142 0 -45.20(-3.81%)
Oct 01, 2008 1181 1201 1159 1187 0 -9.93(-0.83%)
Sep 30, 2008 1188 1210 1152 1197 0 +39.53(+3.42%)
Sep 29, 2008 1206 1233 1124 1157 0 -71.50(-5.82%)
Sep 26, 2008 1166 1231 1163 1229 0 +29.63(+2.47%)
Sep 25, 2008 1187 1211 1172 1199 0 +24.79(+2.11%)
Sep 24, 2008 1191 1199 1154 1174 0 -5.42(-0.46%)
Sep 23, 2008 1195 1221 1174 1180 0 -12.86(-1.08%)
Sep 22, 2008 1272 1282 1180 1193 0 -83.77(-6.56%)
Sep 19, 2008 1327 1378 1233 1277 0 +43.39(+3.52%)
Sep 18, 2008 1187 1259 1118 1233 0 +65.08(+5.57%)
Sep 17, 2008 1228 1236 1160 1168 0 -88.20(-7.02%)
Sep 16, 2008 1257 1286 1240 1256 0 -26.08(-2.03%)
Sep 15, 2008 1254 1318 1251 1282 0 -28.04(-2.14%)
Sep 12, 2008 1310 1330 1289 1310 0 -15.19(-1.15%)
Sep 11, 2008 1291 1329 1282 1326 0 +11.79(+0.90%)
Sep 10, 2008 1333 1345 1300 1314 0 -10.68(-0.81%)
Sep 09, 2008 1384 1401 1324 1324 0 -64.23(-4.63%)
Sep 08, 2008 1371 1429 1364 1389 0 +76.79(+5.85%)
Sep 05, 2008 1294 1320 1276 1312 0 -0.01(-0.00%)
Sep 04, 2008 1339 1348 1308 1312 0 -40.62(-3.00%)
Sep 03, 2008 1305 1363 1302 1353 0 +41.26(+3.15%)
Sep 02, 2008 1277 1338 1277 1311 0 +61.98(+4.96%)
Sep 01, 2008 1257 1265 1242 1249 0 +0.00(+0.00%)
Aug 29, 2008 1257 1265 1242 1249 0 -13.53(-1.07%)
Aug 28, 2008 1261 1269 1244 1263 0 +12.96(+1.04%)
Aug 27, 2008 1244 1264 1229 1250 0 +5.06(+0.41%)
Aug 26, 2008 1221 1248 1203 1245 0 +21.34(+1.74%)
Aug 25, 2008 1249 1250 1221 1223 0 -30.41(-2.43%)
Aug 22, 2008 1238 1256 1232 1254 0 +20.61(+1.67%)
Aug 21, 2008 1194 1238 1187 1233 0 +21.41(+1.77%)
Aug 20, 2008 1206 1236 1194 1212 0 +10.27(+0.85%)
Aug 19, 2008 1238 1246 1198 1202 0 -41.38(-3.33%)
Aug 18, 2008 1280 1293 1227 1243 0 -13.84(-1.10%)
Aug 15, 2008 1236 1264 1227 1257 0 +24.20(+1.96%)
Aug 14, 2008 1188 1261 1187 1233 0 +33.19(+2.77%)
Aug 13, 2008 1235 1246 1179 1199 0 -46.42(-3.73%)
Aug 12, 2008 1232 1259 1226 1246 0 +4.57(+0.37%)
Aug 11, 2008 1184 1295 1173 1241 0 +52.13(+4.38%)
Aug 08, 2008 1104 1196 1104 1189 0 +89.33(+8.12%)
Aug 07, 2008 1107 1117 1090 1100 0 -17.73(-1.59%)
Aug 06, 2008 1110 1124 1098 1118 0 -4.18(-0.37%)
Aug 05, 2008 1085 1124 1081 1122 0 +48.17(+4.49%)
Aug 04, 2008 1068 1088 1054 1074 0 +2.32(+0.22%)
Aug 01, 2008 1077 1088 1036 1071 0 +1.46(+0.14%)
Jul 31, 2008 1064 1105 1059 1070 0 -2.17(-0.20%)
Jul 30, 2008 1103 1120 1050 1072 0 -19.59(-1.79%)
Jul 29, 2008 1065 1096 1040 1092 0 +54.12(+5.22%)
Jul 28, 2008 1050 1075 1031 1037 0 -24.13(-2.27%)
Jul 25, 2008 1078 1108 1053 1062 0 -14.43(-1.34%)
Jul 24, 2008 1120 1127 1071 1076 0 -44.01(-3.93%)
Jul 23, 2008 1078 1155 1071 1120 0 +40.01(+3.70%)
Jul 22, 2008 1032 1085 1023 1080 0 +41.35(+3.98%)
Jul 21, 2008 1058 1066 1028 1039 0 -12.17(-1.16%)
Jul 18, 2008 1074 1074 1022 1051 0 -2.47(-0.23%)
Jul 17, 2008 1024 1066 989.89 1053 0 +35.34(+3.47%)
Jul 16, 2008 965.73 1019 950.29 1018 0 +54.89(+5.70%)
Jul 15, 2008 968.16 985.33 939.84 963.03 0 -17.68(-1.80%)
Jul 14, 2008 994.61 1000 968.44 980.71 0 +0.97(+0.10%)
Jul 11, 2008 987.04 1005 958.21 979.74 0 -19.06(-1.91%)
Jul 10, 2008 1030 1037 994.26 998.80 0 -30.73(-2.99%)
Jul 09, 2008 1062 1065 1026 1030 0 -31.01(-2.92%)
Jul 08, 2008 1026 1062 1023 1061 0 +35.45(+3.46%)
Jul 07, 2008 1043 1067 1014 1025 0 -8.79(-0.85%)
Jul 04, 2008 1041 1053 1024 1034 0 +0.00(+0.00%)
Jul 03, 2008 1041 1053 1024 1034 0 +0.02(+0.00%)
Jul 02, 2008 1062 1078 1032 1034 0 -26.21(-2.47%)
Jul 01, 2008 1054 1066 1027 1060 0 -8.33(-0.78%)
Jun 30, 2008 1085 1104 1061 1068 0 -18.66(-1.72%)
Jun 27, 2008 1111 1116 1082 1087 0 -23.85(-2.15%)
Jun 26, 2008 1140 1146 1109 1111 0 -41.59(-3.61%)
Jun 25, 2008 1149 1193 1141 1152 0 +9.42(+0.82%)
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.