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, 2020 8078 8265 8044 8162 0 -85.28(-1.03%)
Apr 29, 2020 8241 8346 8169 8247 0 +172.72(+2.14%)
Apr 28, 2020 8286 8317 8030 8074 0 +30.69(+0.38%)
Apr 27, 2020 7915 8151 7886 8044 0 +219.74(+2.81%)
Apr 24, 2020 7564 7863 7533 7824 0 +349.24(+4.67%)
Apr 23, 2020 7508 7638 7468 7475 0 -50.68(-0.67%)
Apr 22, 2020 7441 7590 7406 7525 0 +143.84(+1.95%)
Apr 21, 2020 7375 7506 7328 7381 0 -200.37(-2.64%)
Apr 20, 2020 7586 7773 7550 7582 0 -133.29(-1.73%)
Apr 17, 2020 7638 7769 7588 7715 0 +359.47(+4.89%)
Apr 16, 2020 7367 7493 7258 7356 0 -0.39(-0.01%)
Apr 15, 2020 7471 7492 7268 7356 0 -334.64(-4.35%)
Apr 14, 2020 7522 7777 7452 7691 0 +307.72(+4.17%)
Apr 13, 2020 7435 7444 7246 7383 0 -80.68(-1.08%)
Apr 09, 2020 7436 7647 7311 7464 0 +207.38(+2.86%)
Apr 08, 2020 7183 7320 7091 7256 0 +136.34(+1.91%)
Apr 07, 2020 7492 7550 7103 7120 0 +71.49(+1.01%)
Apr 06, 2020 6921 7090 6780 7048 0 +481.90(+7.34%)
Apr 03, 2020 6590 6682 6441 6567 0 -86.46(-1.30%)
Apr 02, 2020 6418 6700 6379 6653 0 +121.96(+1.87%)
Apr 01, 2020 6462 6715 6404 6531 0 -335.18(-4.88%)
Mar 31, 2020 7130 7167 6821 6866 0 -312.56(-4.35%)
Mar 30, 2020 7002 7254 6880 7179 0 +185.72(+2.66%)
Mar 27, 2020 6879 7209 6810 6993 0 -152.73(-2.14%)
Mar 26, 2020 6785 7288 6752 7146 0 +455.69(+6.81%)
Mar 25, 2020 6691 7026 6533 6690 0 +47.03(+0.71%)
Mar 24, 2020 6237 6675 6185 6643 0 +808.49(+13.86%)
Mar 23, 2020 5445 5932 5298 5835 0 +309.67(+5.60%)
Mar 20, 2020 5936 6156 5499 5525 0 -317.93(-5.44%)
Mar 19, 2020 5512 5958 5116 5843 0 +250.32(+4.48%)
Mar 18, 2020 5775 5878 5098 5592 0 -670.19(-10.70%)
Mar 17, 2020 6111 6333 5567 6263 0 +260.40(+4.34%)
Mar 16, 2020 6720 6885 5916 6002 0 -1600.76(-21.05%)
Mar 13, 2020 7402 7610 7009 7603 0 +547.47(+7.76%)
Mar 12, 2020 7220 7602 6881 7056 0 -806.75(-10.26%)
Mar 11, 2020 8009 8120 7768 7862 0 -452.57(-5.44%)
Mar 10, 2020 7965 8321 7730 8315 0 +616.82(+8.01%)
Mar 09, 2020 7866 7970 7588 7698 0 -723.15(-8.59%)
Mar 06, 2020 8372 8489 8185 8421 0 -223.03(-2.58%)
Mar 05, 2020 8749 8852 8585 8644 0 -289.14(-3.24%)
Mar 04, 2020 8657 8946 8600 8933 0 +459.81(+5.43%)
Mar 03, 2020 8565 8781 8380 8474 0 -105.00(-1.22%)
Mar 02, 2020 8229 8583 8143 8579 0 +424.89(+5.21%)
Feb 28, 2020 8125 8256 7929 8154 0 -211.14(-2.52%)
Feb 27, 2020 8588 8743 8357 8365 0 -403.02(-4.60%)
Feb 26, 2020 8991 9071 8715 8768 0 -164.18(-1.84%)
Feb 25, 2020 9293 9317 8907 8932 0 -155.24(-1.71%)
Feb 24, 2020 9037 9213 9012 9087 0 -202.53(-2.18%)
Feb 21, 2020 9330 9367 9229 9290 0 -74.82(-0.80%)
Feb 20, 2020 9217 9371 9159 9365 0 +155.22(+1.69%)
Feb 19, 2020 9248 9282 9185 9209 0 -2.39(-0.03%)
Feb 18, 2020 9264 9325 9181 9212 0 -72.90(-0.79%)
Feb 14, 2020 9236 9294 9200 9285 0 +85.05(+0.92%)
Feb 13, 2020 9148 9244 9127 9200 0 +18.66(+0.20%)
Feb 12, 2020 9171 9204 9075 9181 0 +40.66(+0.44%)
Feb 11, 2020 9077 9166 9063 9140 0 +65.43(+0.72%)
Feb 10, 2020 8957 9087 8936 9075 0 +87.34(+0.97%)
Feb 07, 2020 9035 9060 8952 8988 0 -44.46(-0.49%)
Feb 06, 2020 9030 9077 8994 9032 0 +5.39(+0.06%)
Feb 05, 2020 8966 9037 8920 9027 0 +142.97(+1.61%)
Feb 04, 2020 8846 8941 8836 8884 0 +139.03(+1.59%)
Feb 03, 2020 8708 8841 8675 8745 0 +112.86(+1.31%)
Jan 31, 2020 8832 8844 8622 8632 0 -200.87(-2.27%)
Jan 30, 2020 8807 8860 8776 8833 0 -48.35(-0.54%)
Jan 29, 2020 8926 8973 8862 8881 0 -11.54(-0.13%)
Jan 28, 2020 8814 8942 8784 8893 0 +102.18(+1.16%)
Jan 27, 2020 8677 8848 8676 8790 0 -31.24(-0.35%)
Jan 24, 2020 8937 8970 8767 8822 0 -95.66(-1.07%)
Jan 23, 2020 8846 8958 8801 8917 0 +36.52(+0.41%)
Jan 22, 2020 8892 9002 8856 8881 0 +17.24(+0.19%)
Jan 21, 2020 8828 8899 8795 8863 0 +1.30(+0.01%)
Jan 17, 2020 8749 8885 8725 8862 0 +145.36(+1.67%)
Jan 16, 2020 8651 8735 8615 8717 0 +111.39(+1.29%)
Jan 15, 2020 8549 8629 8530 8605 0 +39.93(+0.47%)
Jan 14, 2020 8572 8657 8543 8566 0 -34.78(-0.40%)
Jan 13, 2020 8630 8646 8575 8600 0 -22.20(-0.26%)
Jan 10, 2020 8651 8677 8588 8622 0 -47.17(-0.54%)
Jan 09, 2020 8590 8697 8567 8670 0 +104.14(+1.22%)
Jan 08, 2020 8456 8623 8440 8566 0 +128.12(+1.52%)
Jan 07, 2020 8481 8515 8384 8437 0 -53.37(-0.63%)
Jan 06, 2020 8361 8493 8351 8491 0 +44.43(+0.53%)
Jan 03, 2020 8379 8472 8355 8446 0 -37.50(-0.44%)
Jan 02, 2020 8460 8487 8409 8484 0 +49.02(+0.58%)
Dec 31, 2019 8396 8440 8355 8435 0 +23.72(+0.28%)
Dec 30, 2019 8505 8513 8367 8411 0 -76.86(-0.91%)
Dec 27, 2019 8515 8547 8470 8488 0 -13.42(-0.16%)
Dec 26, 2019 8503 8522 8462 8501 0 +3.24(+0.04%)
Dec 24, 2019 8461 8515 8449 8498 0 +44.99(+0.53%)
Dec 23, 2019 8539 8550 8446 8453 0 -57.22(-0.67%)
Dec 20, 2019 8494 8532 8463 8510 0 +17.46(+0.21%)
Dec 19, 2019 8429 8516 8413 8493 0 +77.84(+0.93%)
Dec 18, 2019 8429 8477 8404 8415 0 +6.76(+0.08%)
Dec 17, 2019 8388 8499 8355 8408 0 +45.90(+0.55%)
Dec 16, 2019 8321 8418 8313 8362 0 +70.94(+0.86%)
Dec 13, 2019 8221 8298 8164 8291 0 +62.25(+0.76%)
Dec 12, 2019 8233 8300 8173 8229 0 +10.16(+0.12%)
Dec 11, 2019 8153 8265 8132 8219 0 -91.84(-1.11%)
Dec 10, 2019 8346 8352 8278 8311 0 -36.49(-0.44%)
Dec 09, 2019 8254 8394 8247 8347 0 +94.23(+1.14%)
Dec 06, 2019 8251 8305 8237 8253 0 +48.04(+0.59%)
Dec 05, 2019 8249 8260 8158 8205 0 -26.75(-0.32%)
Dec 04, 2019 8207 8296 8195 8232 0 +20.75(+0.25%)
Dec 03, 2019 8283 8293 8162 8211 0 -128.13(-1.54%)
Dec 02, 2019 8462 8476 8334 8339 0 -106.05(-1.26%)
Nov 29, 2019 8546 8552 8435 8445 0 -92.44(-1.08%)
Nov 27, 2019 8493 8560 8458 8538 0 +71.08(+0.84%)
Nov 26, 2019 8403 8482 8380 8467 0 +85.30(+1.02%)
Nov 25, 2019 8405 8427 8332 8381 0 -12.15(-0.14%)
Nov 22, 2019 8384 8424 8358 8394 0 +9.57(+0.11%)
Nov 21, 2019 8518 8529 8376 8384 0 -82.20(-0.97%)
Nov 20, 2019 8575 8646 8439 8466 0 -49.54(-0.58%)
Nov 19, 2019 8680 8750 8493 8516 0 -389.57(-4.37%)
Nov 18, 2019 8908 8953 8847 8905 0 +33.87(+0.38%)
Nov 15, 2019 8875 8897 8806 8871 0 +39.18(+0.44%)
Nov 14, 2019 8768 8849 8726 8832 0 +82.65(+0.94%)
Nov 13, 2019 8677 8783 8622 8750 0 +17.39(+0.20%)
Nov 12, 2019 8706 8798 8698 8732 0 +34.78(+0.40%)
Nov 11, 2019 8637 8712 8617 8697 0 -19.36(-0.22%)
Nov 08, 2019 8689 8730 8647 8717 0 +26.37(+0.30%)
Nov 07, 2019 8738 8801 8648 8690 0 -32.28(-0.37%)
Nov 06, 2019 8696 8746 8638 8723 0 +59.92(+0.69%)
Nov 05, 2019 8744 8751 8586 8663 0 -84.79(-0.97%)
Nov 04, 2019 8849 8863 8700 8748 0 -72.80(-0.83%)
Nov 01, 2019 8763 8825 8700 8820 0 +106.64(+1.22%)
Oct 31, 2019 8790 8818 8659 8714 0 -38.59(-0.44%)
Oct 30, 2019 8651 8767 8617 8752 0 +90.97(+1.05%)
Oct 29, 2019 8770 8793 8648 8661 0 -114.70(-1.31%)
Oct 28, 2019 8732 8798 8702 8776 0 +67.64(+0.78%)
Oct 25, 2019 8664 8757 8633 8708 0 +28.02(+0.32%)
Oct 24, 2019 8722 8789 8649 8680 0 -34.28(-0.39%)
Oct 23, 2019 8779 8806 8691 8715 0 -89.25(-1.01%)
Oct 22, 2019 8793 8856 8768 8804 0 +23.29(+0.27%)
Oct 21, 2019 8850 8881 8739 8781 0 -50.27(-0.57%)
Oct 18, 2019 8791 8859 8752 8831 0 +37.07(+0.42%)
Oct 17, 2019 8787 8849 8746 8794 0 +30.01(+0.34%)
Oct 16, 2019 8749 8780 8693 8764 0 +8.24(+0.09%)
Oct 15, 2019 8712 8801 8701 8756 0 +76.49(+0.88%)
Oct 14, 2019 8676 8727 8667 8679 0 -16.21(-0.19%)
Oct 11, 2019 8669 8769 8643 8695 0 +135.39(+1.58%)
Oct 10, 2019 8464 8584 8456 8560 0 +110.55(+1.31%)
Oct 09, 2019 8454 8494 8371 8449 0 +59.60(+0.71%)
Oct 08, 2019 8361 8482 8345 8390 0 -35.71(-0.42%)
Oct 07, 2019 8435 8479 8386 8425 0 -17.35(-0.21%)
Oct 04, 2019 8411 8485 8394 8443 0 +52.48(+0.63%)
Oct 03, 2019 8339 8397 8225 8390 0 +34.70(+0.42%)
Oct 02, 2019 8553 8553 8313 8356 0 -215.08(-2.51%)
Oct 01, 2019 8636 8714 8548 8571 0 -34.92(-0.41%)
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%)
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.