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 (%)
Sep 30, 2011 1302 1317 1284 1285 0 -39.05(-2.95%)
Sep 29, 2011 1334 1349 1295 1324 0 +8.00(+0.61%)
Sep 28, 2011 1335 1348 1314 1316 0 -15.31(-1.15%)
Sep 27, 2011 1350 1361 1324 1331 0 +5.87(+0.44%)
Sep 26, 2011 1319 1326 1287 1326 0 +9.20(+0.70%)
Sep 23, 2011 1278 1323 1276 1316 0 +35.75(+2.79%)
Sep 22, 2011 1268 1308 1260 1281 0 -27.09(-2.07%)
Sep 21, 2011 1352 1358 1306 1308 0 -41.62(-3.08%)
Sep 20, 2011 1345 1375 1333 1349 0 +10.16(+0.76%)
Sep 19, 2011 1331 1348 1318 1339 0 -14.93(-1.10%)
Sep 16, 2011 1350 1366 1345 1354 0 +17.01(+1.27%)
Sep 15, 2011 1322 1339 1313 1337 0 +28.48(+2.18%)
Sep 14, 2011 1280 1327 1277 1309 0 +32.45(+2.54%)
Sep 13, 2011 1271 1284 1256 1276 0 +8.59(+0.68%)
Sep 12, 2011 1228 1268 1227 1268 0 +16.39(+1.31%)
Sep 09, 2011 1264 1272 1238 1251 0 -28.87(-2.26%)
Sep 08, 2011 1287 1297 1273 1280 0 -12.79(-0.99%)
Sep 07, 2011 1282 1295 1274 1293 0 +31.49(+2.50%)
Sep 06, 2011 1219 1264 1216 1261 0 +0.83(+0.07%)
Sep 02, 2011 1260 1260 1260 0 -35.86(-2.77%)
Sep 01, 2011 1315 1328 1294 1296 0 -14.67(-1.12%)
Aug 31, 2011 1327 1333 1302 1311 0 -7.41(-0.56%)
Aug 30, 2011 1329 1334 1309 1318 0 -20.99(-1.57%)
Aug 29, 2011 1353 1354 1330 1339 0 +5.41(+0.41%)
Aug 26, 2011 1334 1349 1316 1334 0 +7.21(+0.54%)
Aug 25, 2011 1350 1362 1318 1327 0 -19.14(-1.42%)
Aug 24, 2011 1304 1349 1296 1346 0 +38.04(+2.91%)
Aug 23, 2011 1279 1309 1271 1308 0 +34.74(+2.73%)
Aug 22, 2011 1285 1291 1265 1273 0 +15.30(+1.22%)
Aug 19, 2011 1257 1298 1254 1258 0 -13.20(-1.04%)
Aug 18, 2011 1276 1292 1253 1271 0 -44.31(-3.37%)
Aug 17, 2011 1321 1333 1297 1315 0 +7.88(+0.60%)
Aug 16, 2011 1292 1317 1281 1307 0 +52.53(+4.19%)
Aug 15, 2011 1224 1257 1216 1255 0 +26.94(+2.19%)
Aug 12, 2011 1215 1230 1195 1228 0 +23.03(+1.91%)
Aug 11, 2011 1139 1220 1138 1205 0 +61.79(+5.41%)
Aug 10, 2011 1179 1189 1140 1143 0 -66.37(-5.49%)
Aug 09, 2011 1221 1213 1134 1210 0 +43.21(+3.70%)
Aug 08, 2011 1221 1234 1166 1166 0 -79.81(-6.40%)
Aug 05, 2011 1287 1292 1237 1246 0 -26.81(-2.11%)
Aug 04, 2011 1290 1306 1267 1273 0 -37.44(-2.86%)
Aug 03, 2011 1313 1316 1289 1310 0 +2.61(+0.20%)
Aug 02, 2011 1346 1353 1307 1308 0 -51.54(-3.79%)
Aug 01, 2011 1392 1394 1347 1359 0 -28.59(-2.06%)
Jul 29, 2011 1379 1401 1374 1388 0 -10.62(-0.76%)
Jul 28, 2011 1426 1444 1395 1399 0 -26.96(-1.89%)
Jul 27, 2011 1448 1452 1422 1426 0 -28.37(-1.95%)
Jul 26, 2011 1453 1471 1445 1454 0 -1.85(-0.13%)
Jul 25, 2011 1443 1465 1440 1456 0 +3.26(+0.22%)
Jul 22, 2011 1456 1462 1448 1452 0 -11.93(-0.81%)
Jul 21, 2011 1460 1484 1457 1464 0 +11.85(+0.82%)
Jul 20, 2011 1452 1462 1438 1453 0 +3.78(+0.26%)
Jul 19, 2011 1436 1454 1431 1449 0 +21.17(+1.48%)
Jul 18, 2011 1433 1440 1416 1428 0 -13.61(-0.94%)
Jul 15, 2011 1452 1452 1425 1441 0 -6.65(-0.46%)
Jul 14, 2011 1457 1473 1443 1448 0 -8.09(-0.56%)
Jul 13, 2011 1462 1475 1453 1456 0 +2.79(+0.19%)
Jul 12, 2011 1459 1475 1450 1453 0 -6.55(-0.45%)
Jul 11, 2011 1461 1473 1451 1460 0 -16.26(-1.10%)
Jul 08, 2011 1477 1483 1465 1476 0 -19.89(-1.33%)
Jul 07, 2011 1479 1506 1477 1496 0 +28.48(+1.94%)
Jul 06, 2011 1468 1479 1459 1467 0 -4.95(-0.34%)
Jul 05, 2011 1480 1486 1467 1472 0 -11.03(-0.74%)
Jul 01, 2011 1483 1483 1483 0 +24.46(+1.68%)
Jun 30, 2011 1461 1468 1449 1459 0 +4.83(+0.33%)
Jun 29, 2011 1462 1467 1445 1454 0 -4.11(-0.28%)
Jun 28, 2011 1434 1469 1431 1458 0 +29.56(+2.07%)
Jun 27, 2011 1425 1439 1411 1429 0 +1.20(+0.08%)
Jun 24, 2011 1451 1455 1424 1427 0 -25.07(-1.73%)
Jun 23, 2011 1407 1454 1404 1452 0 +30.20(+2.12%)
Jun 22, 2011 1439 1444 1421 1422 0 -23.84(-1.65%)
Jun 21, 2011 1421 1449 1411 1446 0 +29.71(+2.10%)
Jun 20, 2011 1417 1421 1413 1416 0 +12.28(+0.87%)
Jun 17, 2011 1410 1419 1396 1404 0 +4.06(+0.29%)
Jun 16, 2011 1377 1416 1376 1400 0 +28.70(+2.09%)
Jun 15, 2011 1396 1400 1368 1371 0 -36.10(-2.56%)
Jun 14, 2011 1376 1412 1371 1407 0 +47.21(+3.47%)
Jun 13, 2011 1364 1377 1357 1360 0 -3.46(-0.25%)
Jun 10, 2011 1392 1395 1361 1364 0 -33.88(-2.42%)
Jun 09, 2011 1394 1413 1391 1398 0 +7.16(+0.51%)
Jun 08, 2011 1395 1400 1386 1390 0 -11.88(-0.85%)
Jun 07, 2011 1408 1431 1401 1402 0 +3.35(+0.24%)
Jun 06, 2011 1410 1422 1399 1399 0 -20.33(-1.43%)
Jun 03, 2011 1428 1429 1409 1419 0 -65.77(-4.43%)
May 24, 2011 1499 1501 1481 1485 0 -12.09(-0.81%)
May 23, 2011 1491 1506 1487 1497 0 -7.87(-0.52%)
May 20, 2011 1518 1522 1500 1505 0 -16.02(-1.05%)
May 19, 2011 1528 1528 1512 1521 0 -7.65(-0.50%)
May 18, 2011 1518 1532 1511 1529 0 +8.06(+0.53%)
May 17, 2011 1525 1542 1513 1521 0 +9.02(+0.60%)
May 16, 2011 1504 1537 1497 1512 0 -20.97(-1.37%)
May 13, 2011 1546 1549 1521 1533 0 -12.09(-0.78%)
May 12, 2011 1538 1550 1523 1545 0 +2.45(+0.16%)
May 11, 2011 1540 1552 1527 1542 0 -7.13(-0.46%)
May 10, 2011 1530 1554 1529 1549 0 +18.10(+1.18%)
May 09, 2011 1529 1536 1521 1531 0 +1.85(+0.12%)
May 06, 2011 1545 1553 1524 1529 0 -3.05(-0.20%)
May 05, 2011 1531 1548 1522 1532 0 -4.84(-0.31%)
May 04, 2011 1546 1560 1532 1537 0 -10.55(-0.68%)
May 03, 2011 1545 1554 1536 1548 0 -7.21(-0.46%)
May 02, 2011 1556 1556 1552 1555 0 +7.90(+0.51%)
Apr 29, 2011 1563 1568 1541 1547 0 -16.00(-1.02%)
Apr 28, 2011 1558 1574 1551 1563 0 +0.91(+0.06%)
Apr 27, 2011 1553 1569 1541 1562 0 +13.01(+0.84%)
Apr 26, 2011 1547 1563 1534 1549 0 -10.55(-0.68%)
Apr 25, 2011 1558 1567 1551 1560 0 -13.77(-0.88%)
Apr 21, 2011 1582 1587 1564 1574 0 -3.71(-0.24%)
Apr 20, 2011 1595 1607 1574 1577 0 +4.00(+0.25%)
Apr 19, 2011 1572 1583 1561 1573 0 +4.69(+0.30%)
Apr 18, 2011 1573 1578 1552 1569 0 -23.49(-1.48%)
Apr 15, 2011 1589 1604 1584 1592 0 +7.46(+0.47%)
Apr 14, 2011 1573 1590 1566 1585 0 +8.11(+0.51%)
Apr 13, 2011 1587 1591 1560 1576 0 -6.31(-0.40%)
Apr 12, 2011 1564 1592 1561 1583 0 +10.77(+0.69%)
Apr 11, 2011 1568 1588 1564 1572 0 +2.86(+0.18%)
Apr 08, 2011 1580 1585 1558 1569 0 -4.91(-0.31%)
Apr 07, 2011 1563 1582 1555 1574 0 +7.12(+0.45%)
Apr 06, 2011 1576 1581 1556 1567 0 -5.10(-0.32%)
Apr 05, 2011 1561 1583 1558 1572 0 +8.10(+0.52%)
Apr 04, 2011 1566 1580 1554 1564 0 -5.51(-0.35%)
Apr 01, 2011 1552 1580 1546 1569 0 +21.67(+1.40%)
Mar 31, 2011 1564 1569 1537 1548 0 -25.05(-1.59%)
Mar 30, 2011 1573 1573 1573 1573 0 -2.36(-0.15%)
Mar 29, 2011 1564 1579 1556 1575 0 +31.57(+2.05%)
Mar 28, 2011 1575 1577 1541 1544 0 -30.29(-1.92%)
Mar 25, 2011 1573 1590 1570 1574 0 -0.31(-0.02%)
Mar 24, 2011 1556 1588 1550 1574 0 +26.04(+1.68%)
Mar 23, 2011 1521 1550 1518 1548 0 +20.06(+1.31%)
Mar 22, 2011 1527 1538 1522 1528 0 -0.95(-0.06%)
Mar 21, 2011 1531 1534 1526 1529 0 +14.29(+0.94%)
Mar 18, 2011 1520 1528 1506 1515 0 +8.63(+0.57%)
Mar 17, 2011 1522 1525 1497 1506 0 +3.90(+0.26%)
Mar 16, 2011 1529 1533 1495 1502 0 -29.94(-1.95%)
Mar 15, 2011 1529 1545 1524 1532 0 -13.89(-0.90%)
Mar 14, 2011 1551 1555 1526 1546 0 -14.84(-0.95%)
Mar 11, 2011 1548 1572 1538 1561 0 +7.57(+0.49%)
Mar 10, 2011 1554 1567 1542 1553 0 -18.92(-1.20%)
Mar 09, 2011 1550 1579 1545 1572 0 +21.15(+1.36%)
Mar 08, 2011 1530 1561 1524 1551 0 +18.04(+1.18%)
Mar 07, 2011 1548 1565 1529 1533 0 -14.50(-0.94%)
Mar 04, 2011 1554 1571 1529 1548 0 -10.12(-0.65%)
Mar 03, 2011 1537 1561 1531 1558 0 +34.19(+2.24%)
Mar 02, 2011 1512 1535 1503 1524 0 +3.86(+0.25%)
Mar 01, 2011 1548 1565 1517 1520 0 -33.06(-2.13%)
Feb 28, 2011 1527 1555 1525 1553 0 +29.93(+1.97%)
Feb 25, 2011 1526 1539 1513 1523 0 +1.92(+0.13%)
Feb 24, 2011 1535 1548 1509 1521 0 -17.69(-1.15%)
Feb 23, 2011 1558 1583 1515 1539 0 -26.53(-1.70%)
Feb 22, 2011 1608 1613 1551 1565 0 -17.26(-1.09%)
Feb 18, 2011 1582 1582 1582 0 +11.19(+0.71%)
Feb 17, 2011 1551 1574 1543 1571 0 +16.51(+1.06%)
Feb 16, 2011 1547 1566 1544 1555 0 +9.28(+0.60%)
Feb 15, 2011 1530 1547 1522 1545 0 +11.88(+0.77%)
Feb 14, 2011 1529 1538 1522 1534 0 +4.39(+0.29%)
Feb 11, 2011 1501 1531 1487 1529 0 +18.90(+1.25%)
Feb 10, 2011 1506 1516 1500 1510 0 +2.81(+0.19%)
Feb 09, 2011 1509 1514 1500 1507 0 -5.83(-0.39%)
Feb 08, 2011 1497 1519 1490 1513 0 +17.40(+1.16%)
Feb 07, 2011 1504 1508 1493 1496 0 -7.10(-0.47%)
Feb 04, 2011 1497 1515 1489 1503 0 +7.16(+0.48%)
Feb 03, 2011 1489 1509 1484 1496 0 +8.81(+0.59%)
Feb 02, 2011 1504 1512 1482 1487 0 -27.53(-1.82%)
Feb 01, 2011 1510 1521 1494 1514 0 +10.39(+0.69%)
Jan 31, 2011 1521 1526 1497 1504 0 -7.96(-0.53%)
Jan 28, 2011 1562 1566 1510 1512 0 -55.34(-3.53%)
Jan 27, 2011 1548 1572 1542 1567 0 +23.11(+1.50%)
Jan 26, 2011 1533 1568 1531 1544 0 +13.31(+0.87%)
Jan 25, 2011 1502 1532 1498 1531 0 +23.99(+1.59%)
Jan 24, 2011 1499 1509 1493 1507 0 +5.01(+0.33%)
Jan 21, 2011 1520 1525 1500 1502 0 -5.71(-0.38%)
Jan 20, 2011 1470 1516 1470 1508 0 +42.04(+2.87%)
Jan 19, 2011 1487 1487 1459 1466 0 -23.67(-1.59%)
Jan 18, 2011 1489 1500 1483 1489 0 +3.77(+0.25%)
Jan 14, 2011 1486 1486 1486 0 +48.35(+3.36%)
Jan 13, 2011 1443 1462 1423 1437 0 -8.27(-0.57%)
Jan 12, 2011 1445 1455 1439 1445 0 +0.35(+0.02%)
Jan 11, 2011 1440 1461 1434 1445 0 +14.04(+0.98%)
Jan 10, 2011 1416 1435 1412 1431 0 +7.35(+0.52%)
Jan 07, 2011 1429 1438 1416 1424 0 -4.11(-0.29%)
Jan 06, 2011 1444 1449 1420 1428 0 -15.72(-1.09%)
Jan 05, 2011 1441 1454 1434 1444 0 -0.24(-0.02%)
Jan 04, 2011 1474 1482 1441 1444 0 -32.74(-2.22%)
Jan 03, 2011 1472 1486 1470 1477 0 +11.21(+0.77%)
Dec 31, 2010 1454 1467 1448 1465 0 +7.32(+0.50%)
Dec 30, 2010 1456 1467 1454 1458 0 -1.57(-0.11%)
Dec 29, 2010 1466 1478 1459 1460 0 -7.82(-0.53%)
Dec 28, 2010 1474 1479 1462 1467 0 -11.12(-0.75%)
Dec 27, 2010 1469 1485 1461 1479 0 +3.07(+0.21%)
Dec 23, 2010 1479 1490 1471 1475 0 -5.70(-0.38%)
Dec 22, 2010 1480 1489 1474 1481 0 +2.38(+0.16%)
Dec 21, 2010 1485 1493 1478 1479 0 -2.53(-0.17%)
Dec 20, 2010 1473 1490 1467 1481 0 +13.36(+0.91%)
Dec 17, 2010 1472 1483 1463 1468 0 -6.91(-0.47%)
Dec 16, 2010 1461 1479 1457 1475 0 +15.03(+1.03%)
Dec 15, 2010 1453 1473 1451 1460 0 +2.82(+0.19%)
Dec 14, 2010 1449 1465 1445 1457 0 +6.00(+0.41%)
Dec 10, 2010 1451 1459 1444 1451 0 +3.03(+0.21%)
Dec 09, 2010 1467 1473 1431 1448 0 -2.94(-0.20%)
Dec 08, 2010 1423 1455 1422 1451 0 +23.62(+1.65%)
Dec 07, 2010 1426 1440 1421 1427 0 +13.49(+0.95%)
Dec 06, 2010 1416 1422 1411 1414 0 -5.21(-0.37%)
Dec 03, 2010 1406 1423 1397 1419 0 +0.64(+0.05%)
Dec 02, 2010 1341 1424 1341 1418 0 +72.66(+5.40%)
Dec 01, 2010 1302 1350 1302 1346 0 +59.33(+4.61%)
Nov 30, 2010 1260 1301 1258 1286 0 -5.00(-0.39%)
Nov 29, 2010 1291 1301 1273 1291 0 -5.56(-0.43%)
Nov 26, 2010 1300 1306 1293 1297 0 -13.48(-1.03%)
Nov 24, 2010 1298 1310 1310 1310 0 +19.40(+1.50%)
Nov 23, 2010 1295 1296 1286 1291 0 -10.54(-0.81%)
Nov 22, 2010 1294 1310 1286 1302 0 +1.82(+0.14%)
Nov 19, 2010 1278 1301 1277 1300 0 +18.89(+1.47%)
Nov 18, 2010 1286 1292 1277 1281 0 +3.58(+0.28%)
Nov 17, 2010 1300 1303 1270 1277 0 -24.04(-1.85%)
Nov 16, 2010 1298 1342 1292 1301 0 +6.75(+0.52%)
Nov 15, 2010 1298 1328 1287 1295 0 -2.37(-0.18%)
Nov 12, 2010 1308 1316 1293 1297 0 -20.28(-1.54%)
Nov 11, 2010 1295 1323 1291 1317 0 +10.09(+0.77%)
Nov 10, 2010 1298 1308 1289 1307 0 +10.30(+0.79%)
Nov 09, 2010 1307 1308 1287 1297 0 -6.12(-0.47%)
Nov 08, 2010 1309 1314 1294 1303 0 -19.87(-1.50%)
Nov 05, 2010 1323 1336 1315 1323 0 -0.75(-0.06%)
Nov 04, 2010 1318 1325 1313 1324 0 +20.91(+1.61%)
Nov 03, 2010 1310 1311 1285 1303 0 -1.27(-0.10%)
Nov 02, 2010 1279 1319 1277 1304 0 +37.08(+2.93%)
Nov 01, 2010 1277 1292 1261 1267 0 -8.34(-0.65%)
Oct 29, 2010 1280 1284 1272 1275 0 -8.45(-0.66%)
Oct 28, 2010 1287 1291 1272 1284 0 +5.76(+0.45%)
Oct 27, 2010 1283 1284 1260 1278 0 -21.95(-1.69%)
Oct 25, 2010 1305 1318 1297 1300 0 -5.20(-0.40%)
Oct 22, 2010 1314 1316 1299 1305 0 -9.46(-0.72%)
Oct 21, 2010 1284 1328 1283 1314 0 +36.70(+2.87%)
Oct 20, 2010 1260 1285 1253 1278 0 +21.53(+1.71%)
Oct 19, 2010 1249 1274 1247 1256 0 -3.27(-0.26%)
Oct 18, 2010 1269 1272 1247 1260 0 -15.64(-1.23%)
Oct 15, 2010 1288 1292 1262 1275 0 -5.55(-0.43%)
Oct 14, 2010 1294 1298 1269 1281 0 -9.54(-0.74%)
Oct 13, 2010 1313 1314 1286 1290 0 -13.79(-1.06%)
Oct 12, 2010 1322 1324 1299 1304 0 -10.40(-0.79%)
Oct 11, 2010 1319 1322 1308 1314 0 -5.00(-0.38%)
Oct 08, 2010 1319 1329 1312 1319 0 +5.40(+0.41%)
Oct 07, 2010 1318 1330 1306 1314 0 -0.94(-0.07%)
Oct 06, 2010 1316 1320 1305 1315 0 -0.19(-0.01%)
Oct 05, 2010 1299 1322 1294 1315 0 +11.58(+0.89%)
Oct 04, 2010 1305 1318 1294 1304 0 -6.37(-0.49%)
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.