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, 2009 1163 1191 1140 1158 0 +4.48(+0.39%)
Apr 29, 2009 1154 1182 1142 1154 0 +9.67(+0.85%)
Apr 28, 2009 1119 1160 1110 1144 0 +12.68(+1.12%)
Apr 27, 2009 1136 1150 1117 1132 0 -17.53(-1.53%)
Apr 24, 2009 1126 1169 1113 1149 0 +30.55(+2.73%)
Apr 23, 2009 1134 1150 1099 1119 0 -22.08(-1.94%)
Apr 22, 2009 1112 1181 1108 1141 0 +15.20(+1.35%)
Apr 21, 2009 1089 1131 1072 1125 0 +37.63(+3.46%)
Apr 20, 2009 1116 1124 1080 1088 0 -47.15(-4.15%)
Apr 17, 2009 1130 1148 1081 1135 0 +16.75(+1.50%)
Apr 16, 2009 1100 1126 1080 1118 0 +23.47(+2.14%)
Apr 15, 2009 1091 1105 1074 1095 0 -0.49(-0.04%)
Apr 14, 2009 1104 1112 1083 1095 0 -25.93(-2.31%)
Apr 13, 2009 1109 1128 1105 1121 0 +0.55(+0.05%)
Apr 10, 2009 1102 1129 1094 1121 0 +0.00(+0.00%)
Apr 09, 2009 1102 1129 1094 1121 0 +39.81(+3.68%)
Apr 08, 2009 1056 1086 1056 1081 0 +38.29(+3.67%)
Apr 07, 2009 1056 1063 1033 1043 0 -30.23(-2.82%)
Apr 06, 2009 1061 1080 1050 1073 0 +2.16(+0.20%)
Apr 03, 2009 1066 1083 1049 1071 0 +1.09(+0.10%)
Apr 02, 2009 1045 1095 1043 1070 0 +43.28(+4.22%)
Apr 01, 2009 996.50 1031 984.21 1026 0 +11.99(+1.18%)
Mar 31, 2009 1016 1025 977.87 1014 0 +0.63(+0.06%)
Mar 30, 2009 1008 1019 984.03 1014 0 -14.83(-1.44%)
Mar 27, 2009 1034 1049 1014 1028 0 -19.81(-1.89%)
Mar 26, 2009 1030 1062 1022 1048 0 +36.68(+3.63%)
Mar 25, 2009 1002 1042 985.63 1012 0 +22.47(+2.27%)
Mar 24, 2009 991.49 1015 987.03 989.12 0 -12.49(-1.25%)
Mar 23, 2009 972.04 1003 969.23 1002 0 +50.87(+5.35%)
Mar 20, 2009 976.94 981.45 932.45 950.73 0 -15.36(-1.59%)
Mar 19, 2009 963.19 988.01 954.13 966.09 0 +0.98(+0.10%)
Mar 18, 2009 913.16 978.77 899.82 965.11 0 +45.38(+4.93%)
Mar 17, 2009 879.40 920.35 870.39 919.74 0 +55.79(+6.46%)
Mar 16, 2009 891.37 905.02 860.76 863.95 0 -24.12(-2.72%)
Mar 13, 2009 881.09 896.30 849.07 888.07 0 +15.82(+1.81%)
Mar 12, 2009 843.50 877.33 826.75 872.25 0 +29.03(+3.44%)
Mar 11, 2009 832.64 855.16 821.08 843.22 0 +17.63(+2.14%)
Mar 10, 2009 781.45 836.39 777.65 825.60 0 +51.60(+6.67%)
Mar 09, 2009 751.14 803.45 739.93 773.99 0 +11.98(+1.57%)
Mar 06, 2009 778.59 787.45 744.91 762.01 0 -4.53(-0.59%)
Mar 05, 2009 787.93 810.10 758.07 766.53 0 -38.69(-4.80%)
Mar 04, 2009 808.23 819.20 791.83 805.23 0 +3.46(+0.43%)
Mar 03, 2009 836.71 850.55 794.62 801.76 0 -39.06(-4.65%)
Mar 02, 2009 869.01 894.17 837.33 840.83 0 -50.43(-5.66%)
Feb 27, 2009 866.64 911.71 865.37 891.26 0 +4.53(+0.51%)
Feb 26, 2009 877.11 902.06 867.48 886.73 0 +20.66(+2.39%)
Feb 25, 2009 871.13 888.78 852.03 866.07 0 -14.58(-1.66%)
Feb 24, 2009 845.28 886.37 404.95 880.65 0 +62.14(+7.59%)
Feb 23, 2009 859.22 870.25 803.50 818.51 0 -36.60(-4.28%)
Feb 20, 2009 870.67 897.45 840.71 855.10 0 -43.08(-4.80%)
Feb 19, 2009 895.17 911.43 891.21 898.19 0 +11.40(+1.29%)
Feb 18, 2009 904.75 908.10 874.92 886.78 0 -7.84(-0.88%)
Feb 17, 2009 921.81 925.64 891.08 894.62 0 -49.27(-5.22%)
Feb 16, 2009 972.78 986.86 942.01 943.90 0 +0.00(+0.00%)
Feb 13, 2009 972.78 986.86 942.01 943.90 0 -35.57(-3.63%)
Feb 12, 2009 959.58 982.93 937.41 979.46 0 +1.90(+0.19%)
Feb 11, 2009 982.73 992.21 961.93 977.56 0 -0.02(-0.00%)
Feb 10, 2009 1012 1023 968.08 977.58 0 -40.66(-3.99%)
Feb 09, 2009 1032 1042 996.23 1018 0 -16.40(-1.59%)
Feb 06, 2009 996.72 1047 996.04 1035 0 +38.11(+3.82%)
Feb 05, 2009 963.00 1923 954.72 996.53 0 +26.67(+2.75%)
Feb 04, 2009 980.44 995.25 962.50 969.87 0 -16.61(-1.68%)
Feb 03, 2009 976.15 992.60 939.32 986.47 0 +20.80(+2.15%)
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.