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 (%)
Nov 30, 2017 6597 6694 6571 6644 0 +73.02(+1.11%)
Nov 29, 2017 6523 6626 6494 6571 0 +49.99(+0.77%)
Nov 28, 2017 6434 6528 6382 6521 0 +104.81(+1.63%)
Nov 27, 2017 6417 6456 6361 6416 0 +61.99(+0.98%)
Nov 24, 2017 6362 6390 6335 6354 0 +1.09(+0.02%)
Nov 22, 2017 6401 6410 6352 6353 0 -42.12(-0.66%)
Nov 21, 2017 6314 6428 6299 6396 0 +49.05(+0.77%)
Nov 20, 2017 6278 6362 6251 6346 0 +100.04(+1.60%)
Nov 17, 2017 6211 6271 6178 6246 0 +22.55(+0.36%)
Nov 16, 2017 6186 6233 6159 6224 0 +78.05(+1.27%)
Nov 15, 2017 6212 6214 6140 6146 0 -87.75(-1.41%)
Nov 14, 2017 6070 6237 6056 6234 0 +108.87(+1.78%)
Nov 13, 2017 6106 6169 6088 6125 0 +33.68(+0.55%)
Nov 10, 2017 6079 6115 6053 6091 0 +11.77(+0.19%)
Nov 09, 2017 6095 6108 6034 6079 0 -19.55(-0.32%)
Nov 08, 2017 6067 6125 6059 6099 0 +19.99(+0.33%)
Nov 07, 2017 6093 6114 6048 6079 0 -12.33(-0.20%)
Nov 06, 2017 6124 6128 6054 6091 0 -14.01(-0.23%)
Nov 03, 2017 6048 6125 6031 6105 0 +72.19(+1.20%)
Nov 02, 2017 6148 6151 5947 6033 0 -139.73(-2.26%)
Nov 01, 2017 6196 6222 6155 6173 0 -11.61(-0.19%)
Oct 31, 2017 6165 6205 6155 6184 0 +24.15(+0.39%)
Oct 30, 2017 6223 6225 6148 6160 0 -79.77(-1.28%)
Oct 27, 2017 6228 6257 6191 6240 0 -26.58(-0.42%)
Oct 26, 2017 6223 6294 6212 6267 0 +54.92(+0.88%)
Oct 25, 2017 6217 6248 6182 6212 0 -3.50(-0.06%)
Oct 24, 2017 6152 6228 6149 6215 0 +50.36(+0.82%)
Oct 23, 2017 6142 6222 6131 6165 0 +43.69(+0.71%)
Oct 20, 2017 6165 6173 6099 6121 0 -17.50(-0.29%)
Oct 19, 2017 6134 6165 6108 6139 0 +4.72(+0.08%)
Oct 18, 2017 6141 6167 6130 6134 0 -4.10(-0.07%)
Oct 17, 2017 6166 6193 6070 6138 0 -26.36(-0.43%)
Oct 16, 2017 6192 6202 6136 6164 0 -29.17(-0.47%)
Oct 13, 2017 6195 6242 6175 6193 0 +10.92(+0.18%)
Oct 12, 2017 6198 6210 6162 6183 0 -10.98(-0.18%)
Oct 11, 2017 6191 6218 6168 6194 0 +5.05(+0.08%)
Oct 10, 2017 6215 6222 6172 6188 0 -28.34(-0.46%)
Oct 09, 2017 6232 6256 6204 6217 0 -6.78(-0.11%)
Oct 06, 2017 6237 6260 6214 6224 0 -14.19(-0.23%)
Oct 05, 2017 6192 6252 6167 6238 0 +38.02(+0.61%)
Oct 04, 2017 6204 6228 6181 6200 0 +4.73(+0.08%)
Oct 03, 2017 6155 6203 6152 6195 0 +43.38(+0.71%)
Oct 02, 2017 6142 6168 6111 6152 0 +28.75(+0.47%)
Sep 29, 2017 6086 6129 6072 6123 0 +43.45(+0.71%)
Sep 28, 2017 6027 6087 6021 6079 0 +44.20(+0.73%)
Sep 27, 2017 6054 6068 6001 6035 0 -10.37(-0.17%)
Sep 26, 2017 6058 6077 6025 6046 0 +3.95(+0.07%)
Sep 25, 2017 5992 6055 5982 6042 0 +53.01(+0.89%)
Sep 22, 2017 5961 5996 5956 5989 0 +26.63(+0.45%)
Sep 21, 2017 5952 5976 5938 5962 0 +16.94(+0.28%)
Sep 20, 2017 5901 5968 5894 5945 0 +36.68(+0.62%)
Sep 19, 2017 5917 5940 5888 5908 0 -7.52(-0.13%)
Sep 18, 2017 5952 5959 5906 5916 0 -22.02(-0.37%)
Sep 15, 2017 5990 5998 5934 5938 0 -36.46(-0.61%)
Sep 14, 2017 5991 6019 5962 5974 0 -6.89(-0.12%)
Sep 13, 2017 6011 6050 5965 5981 0 -13.36(-0.22%)
Sep 12, 2017 5956 6026 5939 5995 0 +65.79(+1.11%)
Sep 11, 2017 5939 5954 5851 5929 0 -56.03(-0.94%)
Sep 08, 2017 5959 6029 5907 5985 0 +65.11(+1.10%)
Sep 07, 2017 5939 5978 5865 5920 0 +41.37(+0.70%)
Sep 06, 2017 5859 5892 5790 5878 0 +136.15(+2.37%)
Sep 05, 2017 5701 5780 5695 5742 0 +78.97(+1.39%)
Sep 01, 2017 5639 5671 5616 5663 0 +40.80(+0.73%)
Aug 31, 2017 5655 5671 5622 5622 0 -4.00(-0.07%)
Aug 30, 2017 5618 5641 5596 5626 0 +14.16(+0.25%)
Aug 29, 2017 5622 5656 5585 5612 0 -48.04(-0.85%)
Aug 28, 2017 5686 5717 5630 5660 0 +58.82(+1.05%)
Aug 25, 2017 5556 5632 5550 5602 0 +52.99(+0.96%)
Aug 24, 2017 5602 5639 5535 5549 0 -31.78(-0.57%)
Aug 23, 2017 5546 5600 5490 5580 0 -78.56(-1.39%)
Aug 22, 2017 5607 5680 5603 5659 0 +58.80(+1.05%)
Aug 21, 2017 5544 5633 5526 5600 0 +49.87(+0.90%)
Aug 18, 2017 5616 5620 5527 5550 0 -70.11(-1.25%)
Aug 17, 2017 5702 5717 5618 5620 0 -96.02(-1.68%)
Aug 16, 2017 5703 5740 5672 5716 0 +77.24(+1.37%)
Aug 15, 2017 5823 5837 5584 5639 0 -180.33(-3.10%)
Aug 14, 2017 5870 5877 5789 5819 0 -7.47(-0.13%)
Aug 11, 2017 5795 5855 5790 5827 0 +32.94(+0.57%)
Aug 10, 2017 5846 5872 5786 5794 0 -65.13(-1.11%)
Aug 09, 2017 5780 5868 5771 5859 0 +74.58(+1.29%)
Aug 08, 2017 5805 5831 5775 5785 0 -22.03(-0.38%)
Aug 07, 2017 5807 5849 5778 5807 0 +15.52(+0.27%)
Aug 04, 2017 5742 5795 5720 5791 0 +66.76(+1.17%)
Aug 03, 2017 5727 5778 5715 5724 0 +7.99(+0.14%)
Aug 02, 2017 5696 5733 5693 5716 0 +17.89(+0.31%)
Aug 01, 2017 5698 5717 5642 5698 0 +15.85(+0.28%)
Jul 31, 2017 5622 5695 5608 5683 0 +60.36(+1.07%)
Jul 28, 2017 5626 5645 5595 5622 0 -0.46(-0.01%)
Jul 27, 2017 5558 5641 5548 5623 0 +48.36(+0.87%)
Jul 26, 2017 5574 5597 5541 5574 0 -2.44(-0.04%)
Jul 25, 2017 5523 5598 5506 5577 0 +93.61(+1.71%)
Jul 24, 2017 5524 5551 5449 5483 0 -48.61(-0.88%)
Jul 21, 2017 5521 5560 5495 5532 0 +14.21(+0.26%)
Jul 20, 2017 5517 5754 5459 5518 0 -256.52(-4.44%)
Jul 19, 2017 5741 5800 5741 5774 0 +48.62(+0.85%)
Jul 18, 2017 5775 5781 5718 5725 0 -57.10(-0.99%)
Jul 17, 2017 5748 5804 5740 5783 0 +35.32(+0.61%)
Jul 14, 2017 5747 5778 5711 5747 0 -20.14(-0.35%)
Jul 13, 2017 5754 5798 5743 5767 0 +25.26(+0.44%)
Jul 12, 2017 5718 5772 5696 5742 0 +54.55(+0.96%)
Jul 11, 2017 5725 5739 5680 5688 0 -28.95(-0.51%)
Jul 10, 2017 5753 5757 5710 5716 0 -33.40(-0.58%)
Jul 07, 2017 5735 5771 5730 5750 0 +17.14(+0.30%)
Jul 06, 2017 5735 5759 5706 5733 0 -33.73(-0.58%)
Jul 05, 2017 5819 5831 5725 5766 0 -53.64(-0.92%)
Jul 03, 2017 5825 5846 5806 5820 0 +31.21(+0.54%)
Jun 30, 2017 5744 5814 5737 5789 0 +53.23(+0.93%)
Jun 29, 2017 5763 5772 5709 5736 0 -38.79(-0.67%)
Jun 28, 2017 5752 5785 5739 5774 0 +42.30(+0.74%)
Jun 27, 2017 5703 5776 5680 5732 0 +15.06(+0.26%)
Jun 26, 2017 5717 5738 5701 5717 0 +15.04(+0.26%)
Jun 23, 2017 5853 5856 5685 5702 0 -158.75(-2.71%)
Jun 22, 2017 5904 5925 5859 5861 0 -46.06(-0.78%)
Jun 21, 2017 5971 5994 5900 5907 0 -56.56(-0.95%)
Jun 20, 2017 6004 6027 5960 5963 0 -44.33(-0.74%)
Jun 19, 2017 5939 6020 5911 6008 0 +85.00(+1.44%)
Jun 16, 2017 5919 5935 5877 5923 0 -15.31(-0.26%)
Jun 15, 2017 5915 5954 5873 5938 0 -3.60(-0.06%)
Jun 14, 2017 5864 5966 5839 5942 0 +94.85(+1.62%)
Jun 13, 2017 5788 5851 5778 5847 0 +63.11(+1.09%)
Jun 12, 2017 5790 5830 5758 5784 0 -13.76(-0.24%)
Jun 09, 2017 5809 5831 5773 5797 0 +4.72(+0.08%)
Jun 08, 2017 5791 5857 5786 5793 0 -41.48(-0.71%)
Jun 07, 2017 5846 5866 5815 5834 0 +3.72(+0.06%)
Jun 06, 2017 5840 5853 5811 5831 0 -31.04(-0.53%)
Jun 05, 2017 5899 5903 5845 5862 0 -31.70(-0.54%)
Jun 02, 2017 5873 5918 5863 5893 0 +2.57(+0.04%)
Jun 01, 2017 5813 5891 5781 5891 0 +78.55(+1.35%)
May 31, 2017 5850 5853 5792 5812 0 -22.42(-0.38%)
May 30, 2017 5865 5882 5822 5835 0 -58.54(-0.99%)
May 26, 2017 5933 5946 5878 5893 0 -51.03(-0.86%)
May 25, 2017 5912 5957 5887 5944 0 +69.43(+1.18%)
May 24, 2017 5857 5896 5799 5875 0 -44.72(-0.76%)
May 23, 2017 5985 6001 5911 5919 0 -65.31(-1.09%)
May 22, 2017 6015 6031 5979 5985 0 -20.14(-0.34%)
May 19, 2017 5989 6024 5964 6005 0 +27.88(+0.47%)
May 18, 2017 5965 6012 5956 5977 0 -5.07(-0.08%)
May 17, 2017 6074 6039 5975 5982 0 -93.08(-1.53%)
May 16, 2017 6138 6163 6062 6075 0 +29.46(+0.49%)
May 15, 2017 6044 6077 6020 6046 0 +19.16(+0.32%)
May 12, 2017 6011 6040 5984 6027 0 +20.75(+0.35%)
May 11, 2017 6058 6069 5971 6006 0 -80.11(-1.32%)
May 10, 2017 6066 6089 6051 6086 0 +15.39(+0.25%)
May 09, 2017 6061 6082 6026 6070 0 +18.41(+0.30%)
May 08, 2017 6025 6064 6002 6052 0 +30.66(+0.51%)
May 05, 2017 6005 6022 5958 6021 0 +35.67(+0.60%)
May 04, 2017 6009 6016 5961 5986 0 -6.07(-0.10%)
May 03, 2017 5995 6013 5973 5992 0 +3.12(+0.05%)
May 02, 2017 5964 5996 5932 5989 0 +40.11(+0.67%)
May 01, 2017 6012 6019 5944 5949 0 -60.99(-1.01%)
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%)
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.