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, 2019 8565 8628 8533 8606 0 +68.24(+0.80%)
Sep 27, 2019 8624 8636 8503 8537 0 -21.69(-0.25%)
Sep 26, 2019 8563 8610 8511 8559 0 +45.63(+0.54%)
Sep 25, 2019 8460 8533 8397 8513 0 +89.96(+1.07%)
Sep 24, 2019 8524 8601 8401 8423 0 -32.22(-0.38%)
Sep 23, 2019 8392 8512 8375 8456 0 +33.67(+0.40%)
Sep 20, 2019 8553 8615 8409 8422 0 -113.68(-1.33%)
Sep 19, 2019 8634 8646 8527 8536 0 -88.83(-1.03%)
Sep 18, 2019 8609 8655 8553 8625 0 +14.90(+0.17%)
Sep 17, 2019 8495 8616 8469 8610 0 -19.24(-0.22%)
Sep 16, 2019 8677 8726 8608 8629 0 -96.62(-1.11%)
Sep 13, 2019 8757 8789 8676 8725 0 -4.76(-0.05%)
Sep 12, 2019 8724 8802 8710 8730 0 +39.17(+0.45%)
Sep 11, 2019 8737 8762 8638 8691 0 -44.09(-0.50%)
Sep 10, 2019 8698 8749 8597 8735 0 +14.05(+0.16%)
Sep 09, 2019 8685 8761 8628 8721 0 +50.41(+0.58%)
Sep 06, 2019 8605 8692 8569 8671 0 +91.56(+1.07%)
Sep 05, 2019 8508 8618 8503 8579 0 +155.60(+1.85%)
Sep 04, 2019 8411 8426 8280 8424 0 +17.09(+0.20%)
Sep 03, 2019 8477 8532 8376 8406 0 -127.15(-1.49%)
Aug 30, 2019 8569 8592 8493 8534 0 +8.58(+0.10%)
Aug 29, 2019 8367 8541 8357 8525 0 +235.41(+2.84%)
Aug 28, 2019 8125 8302 8099 8290 0 +145.82(+1.79%)
Aug 27, 2019 8202 8235 8134 8144 0 -20.06(-0.25%)
Aug 26, 2019 8182 8211 8078 8164 0 +33.68(+0.41%)
Aug 23, 2019 8213 8254 8077 8130 0 -134.59(-1.63%)
Aug 22, 2019 8243 8319 8209 8265 0 +20.23(+0.25%)
Aug 21, 2019 8237 8302 8126 8245 0 +291.65(+3.67%)
Aug 20, 2019 7814 7999 7768 7953 0 +307.17(+4.02%)
Aug 19, 2019 7623 7690 7565 7646 0 +141.20(+1.88%)
Aug 16, 2019 7513 7547 7439 7504 0 +62.38(+0.84%)
Aug 15, 2019 7494 7520 7335 7442 0 +1.43(+0.02%)
Aug 14, 2019 7544 7580 7437 7441 0 -245.74(-3.20%)
Aug 13, 2019 7606 7814 7560 7686 0 +45.96(+0.60%)
Aug 12, 2019 7704 7750 7615 7640 0 -133.63(-1.72%)
Aug 09, 2019 7849 7884 7709 7774 0 -80.39(-1.02%)
Aug 08, 2019 7786 7858 7749 7854 0 +143.16(+1.86%)
Aug 07, 2019 7630 7735 7530 7711 0 -13.83(-0.18%)
Aug 06, 2019 7607 7737 7566 7725 0 +145.28(+1.92%)
Aug 05, 2019 7739 7754 7559 7580 0 -263.04(-3.35%)
Aug 02, 2019 7837 7888 7802 7843 0 -18.62(-0.24%)
Aug 01, 2019 7943 8063 7834 7862 0 -62.22(-0.79%)
Jul 31, 2019 8033 8085 7870 7924 0 -148.26(-1.84%)
Jul 30, 2019 8068 8115 8041 8072 0 -21.13(-0.26%)
Jul 29, 2019 8054 8110 8040 8093 0 +38.40(+0.48%)
Jul 26, 2019 7992 8071 7939 8055 0 +66.50(+0.83%)
Jul 25, 2019 7961 8027 7929 7988 0 +8.73(+0.11%)
Jul 24, 2019 7929 8005 7921 7980 0 +50.45(+0.64%)
Jul 23, 2019 7911 7976 7885 7929 0 +51.82(+0.66%)
Jul 22, 2019 7930 7947 7841 7877 0 -48.15(-0.61%)
Jul 19, 2019 8004 8022 7921 7925 0 -63.60(-0.80%)
Jul 18, 2019 8024 8049 7941 7989 0 -55.38(-0.69%)
Jul 17, 2019 8105 8135 8043 8044 0 -77.29(-0.95%)
Jul 16, 2019 8142 8186 8106 8122 0 -68.45(-0.84%)
Jul 15, 2019 8193 8214 8123 8190 0 +23.73(+0.29%)
Jul 12, 2019 8038 8175 8026 8166 0 +165.45(+2.07%)
Jul 11, 2019 7937 8007 7892 8001 0 +125.98(+1.60%)
Jul 10, 2019 7902 7922 7803 7875 0 -69.22(-0.87%)
Jul 09, 2019 7922 7987 7901 7944 0 -21.86(-0.27%)
Jul 08, 2019 7902 7991 7885 7966 0 +48.77(+0.62%)
Jul 05, 2019 7848 7940 7839 7917 0 +3.44(+0.04%)
Jul 03, 2019 7849 7942 7837 7914 0 +62.99(+0.80%)
Jul 02, 2019 7845 7859 7787 7851 0 +6.01(+0.08%)
Jul 01, 2019 7827 7932 7771 7845 0 +89.07(+1.15%)
Jun 28, 2019 7719 7790 7707 7756 0 +58.20(+0.76%)
Jun 27, 2019 7710 7736 7659 7698 0 +21.10(+0.27%)
Jun 26, 2019 7635 7717 7605 7676 0 +66.21(+0.87%)
Jun 25, 2019 7681 7714 7592 7610 0 -36.54(-0.48%)
Jun 24, 2019 7753 7790 7635 7647 0 -142.64(-1.83%)
Jun 21, 2019 7861 7904 7779 7789 0 -64.20(-0.82%)
Jun 20, 2019 7777 7873 7766 7854 0 +145.49(+1.89%)
Jun 19, 2019 7716 7735 7628 7708 0 +1.26(+0.02%)
Jun 18, 2019 7751 7827 7694 7707 0 -1.17(-0.02%)
Jun 17, 2019 7703 7772 7666 7708 0 +41.67(+0.54%)
Jun 14, 2019 7531 7694 7521 7666 0 +114.27(+1.51%)
Jun 13, 2019 7450 7562 7434 7552 0 +140.08(+1.89%)
Jun 12, 2019 7409 7460 7381 7412 0 +25.63(+0.35%)
Jun 11, 2019 7433 7490 7322 7386 0 -0.64(-0.01%)
Jun 10, 2019 7424 7479 7363 7387 0 +12.51(+0.17%)
Jun 07, 2019 7376 7439 7343 7375 0 +13.58(+0.18%)
Jun 06, 2019 7348 7385 7278 7361 0 +12.77(+0.17%)
Jun 05, 2019 7300 7375 7229 7348 0 +27.93(+0.38%)
Jun 04, 2019 7182 7332 7177 7320 0 +217.26(+3.06%)
Jun 03, 2019 7085 7191 7061 7103 0 +3.43(+0.05%)
May 31, 2019 7079 7128 7047 7100 0 -46.54(-0.65%)
May 30, 2019 7120 7203 7109 7146 0 +42.43(+0.60%)
May 29, 2019 7083 7165 7016 7104 0 -16.63(-0.23%)
May 28, 2019 7264 7332 7111 7120 0 -125.86(-1.74%)
May 24, 2019 7218 7261 7139 7246 0 +55.21(+0.77%)
May 23, 2019 7141 7260 7023 7191 0 +21.84(+0.30%)
May 22, 2019 7278 7351 7096 7169 0 -329.71(-4.40%)
May 21, 2019 7313 7540 7287 7499 0 +52.50(+0.71%)
May 20, 2019 7430 7518 7415 7446 0 -42.41(-0.57%)
May 17, 2019 7414 7562 7408 7489 0 +13.58(+0.18%)
May 16, 2019 7472 7567 7459 7475 0 +35.71(+0.48%)
May 15, 2019 7369 7477 7348 7439 0 +40.81(+0.55%)
May 14, 2019 7352 7446 7331 7399 0 +57.38(+0.78%)
May 13, 2019 7362 7386 7286 7341 0 -157.43(-2.10%)
May 10, 2019 7443 7537 7315 7499 0 +6.33(+0.08%)
May 09, 2019 7446 7510 7376 7492 0 -24.65(-0.33%)
May 08, 2019 7505 7577 7466 7517 0 +3.09(+0.04%)
May 07, 2019 7625 7650 7444 7514 0 -217.37(-2.81%)
May 06, 2019 7700 7746 7668 7731 0 -45.40(-0.58%)
May 03, 2019 7817 7840 7762 7777 0 -2.23(-0.03%)
May 02, 2019 7701 7782 7683 7779 0 +89.51(+1.16%)
May 01, 2019 7855 7866 7684 7689 0 -181.52(-2.31%)
Apr 30, 2019 7782 7876 7753 7871 0 +59.55(+0.76%)
Apr 29, 2019 7839 7862 7728 7811 0 -44.50(-0.57%)
Apr 26, 2019 7938 7953 7839 7856 0 -101.12(-1.27%)
Apr 25, 2019 7944 8002 7897 7957 0 -14.00(-0.18%)
Apr 24, 2019 7952 8031 7930 7971 0 +27.04(+0.34%)
Apr 23, 2019 7907 8003 7841 7944 0 +38.18(+0.48%)
Apr 22, 2019 7890 7985 7877 7906 0 -31.72(-0.40%)
Apr 18, 2019 8012 8062 7921 7937 0 -90.77(-1.13%)
Apr 17, 2019 8003 8059 7990 8028 0 +58.94(+0.74%)
Apr 16, 2019 8001 8030 7955 7969 0 -14.25(-0.18%)
Apr 15, 2019 7950 7997 7924 7984 0 +45.59(+0.57%)
Apr 12, 2019 7877 7961 7873 7938 0 +87.65(+1.12%)
Apr 11, 2019 7782 7853 7747 7850 0 +83.90(+1.08%)
Apr 10, 2019 7818 7828 7691 7766 0 -28.02(-0.36%)
Apr 09, 2019 7874 7887 7777 7794 0 -126.08(-1.59%)
Apr 08, 2019 7844 7935 7838 7921 0 +57.53(+0.73%)
Apr 05, 2019 7803 7898 7796 7863 0 +77.00(+0.99%)
Apr 04, 2019 7721 7788 7686 7786 0 +79.46(+1.03%)
Apr 03, 2019 7579 7717 7544 7707 0 +158.55(+2.10%)
Apr 02, 2019 7561 7584 7519 7548 0 -17.97(-0.24%)
Apr 01, 2019 7517 7618 7428 7566 0 +93.63(+1.25%)
Mar 29, 2019 7430 7486 7403 7472 0 +72.45(+0.98%)
Mar 28, 2019 7386 7447 7362 7400 0 +41.84(+0.57%)
Mar 27, 2019 7342 7436 7306 7358 0 +26.48(+0.36%)
Mar 26, 2019 7387 7435 7306 7332 0 -10.79(-0.15%)
Mar 25, 2019 7291 7414 7284 7342 0 +47.41(+0.65%)
Mar 22, 2019 7333 7428 7292 7295 0 -62.75(-0.85%)
Mar 21, 2019 7185 7366 7182 7358 0 +161.31(+2.24%)
Mar 20, 2019 7151 7241 7093 7196 0 +56.33(+0.79%)
Mar 19, 2019 7124 7206 7102 7140 0 +49.48(+0.70%)
Mar 18, 2019 7028 7094 7023 7091 0 +67.41(+0.96%)
Mar 15, 2019 7044 7051 6936 7023 0 +3.72(+0.05%)
Mar 14, 2019 7014 7032 6977 7019 0 +5.81(+0.08%)
Mar 13, 2019 7071 7102 7001 7014 0 -73.16(-1.03%)
Mar 12, 2019 7062 7102 7015 7087 0 +52.02(+0.74%)
Mar 11, 2019 7011 7062 6944 7035 0 +54.75(+0.78%)
Mar 08, 2019 6995 7023 6906 6980 0 -61.94(-0.88%)
Mar 07, 2019 7120 7127 7010 7042 0 -85.65(-1.20%)
Mar 06, 2019 7149 7166 7108 7128 0 -1.51(-0.02%)
Mar 05, 2019 7146 7177 7097 7129 0 -0.23(-0.00%)
Mar 04, 2019 7223 7230 7064 7129 0 -51.24(-0.71%)
Mar 01, 2019 7237 7263 7103 7181 0 -21.15(-0.29%)
Feb 28, 2019 7207 7251 7126 7202 0 -8.76(-0.12%)
Feb 27, 2019 7355 7389 7150 7210 0 -77.20(-1.06%)
Feb 26, 2019 7178 7294 7091 7288 0 -45.93(-0.63%)
Feb 25, 2019 7450 7469 7326 7334 0 -91.67(-1.23%)
Feb 22, 2019 7398 7431 7386 7425 0 +31.31(+0.42%)
Feb 21, 2019 7394 7426 7351 7394 0 -3.43(-0.05%)
Feb 20, 2019 7413 7418 7360 7397 0 -2.28(-0.03%)
Feb 19, 2019 7361 7437 7345 7400 0 +15.76(+0.21%)
Feb 15, 2019 7285 7396 7256 7384 0 +182.86(+2.54%)
Feb 14, 2019 7181 7244 7120 7201 0 -18.40(-0.25%)
Feb 13, 2019 7132 7233 7120 7219 0 +118.67(+1.67%)
Feb 12, 2019 7016 7133 7001 7101 0 +123.92(+1.78%)
Feb 11, 2019 7040 7057 6967 6977 0 -49.67(-0.71%)
Feb 08, 2019 6972 7032 6953 7027 0 +18.07(+0.26%)
Feb 07, 2019 6992 7038 6945 7008 0 -24.71(-0.35%)
Feb 06, 2019 7102 7109 7008 7033 0 -64.45(-0.91%)
Feb 05, 2019 7103 7124 7038 7098 0 +3.67(+0.05%)
Feb 04, 2019 7031 7097 7003 7094 0 +71.97(+1.02%)
Feb 01, 2019 6995 7045 6954 7022 0 +42.05(+0.60%)
Jan 31, 2019 6906 7038 6886 6980 0 +45.86(+0.66%)
Jan 30, 2019 6848 7003 6823 6934 0 +114.69(+1.68%)
Jan 29, 2019 6779 6834 6749 6819 0 +1.65(+0.02%)
Jan 28, 2019 6792 6827 6728 6818 0 -28.62(-0.42%)
Jan 25, 2019 6804 6861 6772 6846 0 +125.62(+1.87%)
Jan 24, 2019 6712 6735 6651 6721 0 +11.69(+0.17%)
Jan 23, 2019 6689 6750 6612 6709 0 -1.43(-0.02%)
Jan 22, 2019 6758 6788 6646 6710 0 -135.68(-1.98%)
Jan 18, 2019 6732 6861 6707 6846 0 +187.41(+2.81%)
Jan 17, 2019 6646 6689 6562 6659 0 -96.45(-1.43%)
Jan 16, 2019 6774 6809 6720 6755 0 -3.14(-0.05%)
Jan 15, 2019 6765 6813 6710 6758 0 -104.27(-1.52%)
Jan 14, 2019 6818 6880 6796 6863 0 -24.25(-0.35%)
Jan 11, 2019 6814 6917 6785 6887 0 +35.65(+0.52%)
Jan 10, 2019 6831 6868 6750 6851 0 -40.44(-0.59%)
Jan 09, 2019 6847 6958 6811 6892 0 +39.74(+0.58%)
Jan 08, 2019 6852 6904 6749 6852 0 +62.58(+0.92%)
Jan 07, 2019 6661 6843 6660 6789 0 +130.23(+1.96%)
Jan 04, 2019 6526 6701 6506 6659 0 +192.66(+2.98%)
Jan 03, 2019 6565 6583 6445 6466 0 -126.38(-1.92%)
Jan 02, 2019 6496 6625 6469 6593 0 +16.00(+0.24%)
Dec 31, 2018 6576 6641 6527 6577 0 +53.63(+0.82%)
Dec 28, 2018 6558 6630 6464 6523 0 -2.51(-0.04%)
Dec 27, 2018 6373 6531 6264 6526 0 +72.62(+1.13%)
Dec 26, 2018 6120 6453 6118 6453 0 +380.66(+6.27%)
Dec 24, 2018 6151 6211 6070 6072 0 -98.78(-1.60%)
Dec 21, 2018 6273 6453 6160 6171 0 -131.84(-2.09%)
Dec 20, 2018 6371 6426 6216 6303 0 -117.65(-1.83%)
Dec 19, 2018 6541 6697 6386 6421 0 -90.64(-1.39%)
Dec 18, 2018 6477 6594 6454 6511 0 +78.20(+1.22%)
Dec 17, 2018 6577 6593 6391 6433 0 -176.48(-2.67%)
Dec 14, 2018 6635 6721 6592 6610 0 -62.27(-0.93%)
Dec 13, 2018 6656 6706 6580 6672 0 +33.08(+0.50%)
Dec 12, 2018 6585 6745 6513 6639 0 +106.62(+1.63%)
Dec 11, 2018 6608 6678 6496 6532 0 +14.90(+0.23%)
Dec 10, 2018 6571 6599 6366 6517 0 -30.89(-0.47%)
Dec 07, 2018 6639 6760 6526 6548 0 -118.95(-1.78%)
Dec 06, 2018 6557 6671 6446 6667 0 +31.00(+0.47%)
Dec 04, 2018 6881 6925 6608 6636 0 -260.41(-3.78%)
Dec 03, 2018 6962 6980 6820 6897 0 +39.43(+0.58%)
Nov 30, 2018 6703 6862 6676 6857 0 +151.73(+2.26%)
Nov 29, 2018 6740 6757 6660 6705 0 -58.54(-0.87%)
Nov 28, 2018 6606 6771 6514 6764 0 +157.36(+2.38%)
Nov 27, 2018 6443 6612 6435 6607 0 +139.79(+2.16%)
Nov 26, 2018 6465 6542 6401 6467 0 +56.17(+0.88%)
Nov 23, 2018 6429 6468 6394 6411 0 -23.31(-0.36%)
Nov 21, 2018 6434 6434 6434 6434 0 +50.89(+0.80%)
Nov 20, 2018 6382 6532 6298 6383 0 -226.84(-3.43%)
Nov 19, 2018 6734 6806 6557 6610 0 -131.54(-1.95%)
Nov 16, 2018 6650 6762 6619 6741 0 -17.70(-0.26%)
Nov 15, 2018 6814 6839 6613 6759 0 -95.34(-1.39%)
Nov 14, 2018 6965 6987 6823 6854 0 +10.96(+0.16%)
Nov 13, 2018 6783 6929 6637 6843 0 -12.02(-0.18%)
Nov 12, 2018 7034 7103 6839 6856 0 -204.21(-2.89%)
Nov 09, 2018 7166 7173 7024 7060 0 -108.06(-1.51%)
Nov 08, 2018 7143 7212 7095 7168 0 -2.41(-0.03%)
Nov 07, 2018 7027 7184 6954 7170 0 +203.93(+2.93%)
Nov 06, 2018 6949 6986 6888 6966 0 +4.09(+0.06%)
Nov 05, 2018 6921 6980 6854 6962 0 +64.96(+0.94%)
Nov 02, 2018 6997 7028 6804 6897 0 -23.01(-0.33%)
Nov 01, 2018 6777 6939 6736 6920 0 +171.59(+2.54%)
Oct 31, 2018 6819 6877 6737 6749 0 -0.96(-0.01%)
Oct 30, 2018 6631 6761 6614 6750 0 +122.53(+1.85%)
Oct 29, 2018 6682 6758 6540 6627 0 +7.99(+0.12%)
Oct 26, 2018 6798 6816 6568 6619 0 -184.30(-2.71%)
Oct 24, 2018 6883 7036 6781 6803 0 -74.72(-1.09%)
Oct 23, 2018 6776 6920 6742 6878 0 -10.54(-0.15%)
Oct 22, 2018 6976 7000 6851 6889 0 -54.63(-0.79%)
Oct 19, 2018 6962 6995 6895 6943 0 -19.69(-0.28%)
Oct 18, 2018 7117 7153 6934 6963 0 -185.47(-2.59%)
Oct 17, 2018 7271 7318 7095 7148 0 -302.59(-4.06%)
Oct 16, 2018 7383 7476 7333 7451 0 +93.38(+1.27%)
Oct 15, 2018 7403 7441 7343 7358 0 -49.20(-0.66%)
Oct 12, 2018 7424 7472 7316 7407 0 +96.71(+1.32%)
Oct 11, 2018 7462 7591 7267 7310 0 -149.87(-2.01%)
Oct 10, 2018 7700 7708 7445 7460 0 -113.16(-1.49%)
Oct 09, 2018 7653 7705 7568 7573 0 -89.14(-1.16%)
Oct 08, 2018 7595 7673 7547 7662 0 +59.41(+0.78%)
Oct 05, 2018 7695 7722 7526 7603 0 -88.76(-1.15%)
Oct 04, 2018 7843 7848 7660 7692 0 -154.15(-1.96%)
Oct 03, 2018 7937 7956 7839 7846 0 -43.99(-0.56%)
Oct 02, 2018 8000 8024 7887 7890 0 -107.67(-1.35%)
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.