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, 2018 6855 6879 6757 6758 0 -76.66(-1.12%)
Apr 27, 2018 6791 6860 6741 6834 0 +34.32(+0.50%)
Apr 26, 2018 6569 6822 6556 6800 0 +265.51(+4.06%)
Apr 25, 2018 6520 6579 6452 6534 0 +2.89(+0.04%)
Apr 24, 2018 6652 6679 6490 6531 0 -67.74(-1.03%)
Apr 23, 2018 6595 6624 6539 6599 0 +31.56(+0.48%)
Apr 20, 2018 6626 6659 6542 6568 0 -27.75(-0.42%)
Apr 19, 2018 6691 6697 6541 6595 0 -107.80(-1.61%)
Apr 18, 2018 6569 6735 6562 6703 0 +140.81(+2.15%)
Apr 17, 2018 6594 6614 6537 6562 0 +15.57(+0.24%)
Apr 16, 2018 6554 6598 6511 6547 0 +42.63(+0.66%)
Apr 13, 2018 6573 6607 6479 6504 0 -31.43(-0.48%)
Apr 12, 2018 6532 6565 6515 6536 0 +21.50(+0.33%)
Apr 11, 2018 6485 6597 6476 6514 0 -27.27(-0.42%)
Apr 10, 2018 6532 6564 6472 6541 0 +65.02(+1.00%)
Apr 09, 2018 6612 6623 6469 6476 0 -114.06(-1.73%)
Apr 06, 2018 6686 6721 6539 6590 0 -139.37(-2.07%)
Apr 05, 2018 6694 6761 6669 6730 0 +60.85(+0.91%)
Apr 04, 2018 6410 6684 6396 6669 0 +154.34(+2.37%)
Apr 03, 2018 6479 6559 6456 6515 0 +41.06(+0.63%)
Apr 02, 2018 6648 6667 6375 6474 0 -211.99(-3.17%)
Mar 29, 2018 6686 6686 6686 6686 0 +133.22(+2.03%)
Mar 28, 2018 6570 6650 6513 6552 0 +0.50(+0.01%)
Mar 27, 2018 6687 6724 6513 6552 0 -113.75(-1.71%)
Mar 26, 2018 6585 6698 6553 6666 0 +235.60(+3.66%)
Mar 23, 2018 6596 6647 6423 6430 0 -135.23(-2.06%)
Mar 22, 2018 6641 6686 6558 6565 0 -107.52(-1.61%)
Mar 21, 2018 6654 6746 6631 6673 0 +27.07(+0.41%)
Mar 20, 2018 6641 6681 6605 6646 0 +27.82(+0.42%)
Mar 19, 2018 6677 6704 6577 6618 0 -75.21(-1.12%)
Mar 16, 2018 6650 6740 6637 6693 0 +52.62(+0.79%)
Mar 15, 2018 6652 6714 6598 6640 0 -0.20(-0.00%)
Mar 14, 2018 6695 6714 6576 6641 0 -21.48(-0.32%)
Mar 13, 2018 6662 6663 6643 6662 0 -67.09(-1.00%)
Mar 12, 2018 6796 6830 6711 6729 0 -59.44(-0.88%)
Mar 09, 2018 6691 6792 6650 6789 0 +139.27(+2.09%)
Mar 08, 2018 6698 6720 6602 6649 0 -17.75(-0.27%)
Mar 07, 2018 6666 6720 6606 6667 0 -103.83(-1.53%)
Mar 06, 2018 6788 6810 6694 6771 0 +13.82(+0.20%)
Mar 05, 2018 6626 6786 6620 6757 0 +108.91(+1.64%)
Mar 02, 2018 6657 6708 6582 6648 0 -83.43(-1.24%)
Mar 01, 2018 6848 6899 6673 6732 0 -99.43(-1.46%)
Feb 28, 2018 6849 7006 6775 6831 0 -197.78(-2.81%)
Feb 27, 2018 7174 7201 7022 7029 0 -131.85(-1.84%)
Feb 26, 2018 7189 7208 7128 7161 0 +2.77(+0.04%)
Feb 23, 2018 7095 7162 7065 7158 0 +92.49(+1.31%)
Feb 22, 2018 7066 7087 7065 7065 0 +96.56(+1.39%)
Feb 21, 2018 7096 7135 6961 6969 0 -106.73(-1.51%)
Feb 20, 2018 7181 7244 7060 7076 0 -20.55(-0.29%)
Feb 16, 2018 7096 7096 7096 7096 0 +44.58(+0.63%)
Feb 15, 2018 7085 7138 7000 7052 0 +7.87(+0.11%)
Feb 14, 2018 6929 7064 6894 7044 0 +44.69(+0.64%)
Feb 13, 2018 7003 7038 6898 6999 0 -43.32(-0.62%)
Feb 12, 2018 7121 7149 7012 7042 0 +9.66(+0.14%)
Feb 09, 2018 6990 7105 6710 7033 0 +122.54(+1.77%)
Feb 08, 2018 7282 7286 6900 6910 0 -375.59(-5.16%)
Feb 07, 2018 7272 7423 7238 7286 0 +1.01(+0.01%)
Feb 06, 2018 6843 7325 6745 7285 0 +152.00(+2.13%)
Feb 05, 2018 7281 7428 6927 7133 0 -259.01(-3.50%)
Feb 02, 2018 7586 7587 7370 7392 0 -212.49(-2.79%)
Feb 01, 2018 7587 7694 7554 7604 0 -43.44(-0.57%)
Jan 31, 2018 7731 7793 7625 7648 0 -34.17(-0.44%)
Jan 30, 2018 7683 7735 7398 7682 0 -118.87(-1.52%)
Jan 29, 2018 7889 7907 7792 7801 0 -76.94(-0.98%)
Jan 26, 2018 7818 7880 7763 7878 0 +71.85(+0.92%)
Jan 25, 2018 7896 7898 7758 7806 0 -29.97(-0.38%)
Jan 24, 2018 7822 7880 7775 7836 0 +27.05(+0.35%)
Jan 23, 2018 7806 7872 7768 7809 0 +12.85(+0.16%)
Jan 22, 2018 7714 7801 7679 7796 0 +129.78(+1.69%)
Jan 19, 2018 7612 7675 7557 7666 0 +152.52(+2.03%)
Jan 18, 2018 7567 7575 7484 7514 0 -47.82(-0.63%)
Jan 17, 2018 7488 7573 7456 7561 0 +112.26(+1.51%)
Jan 16, 2018 7504 7582 7415 7449 0 -2.48(-0.03%)
Jan 12, 2018 7452 7452 7452 7452 0 +149.47(+2.05%)
Jan 11, 2018 7195 7304 7177 7302 0 +111.04(+1.54%)
Jan 10, 2018 7223 7240 7181 7191 0 -44.67(-0.62%)
Jan 09, 2018 7220 7254 7176 7236 0 +45.74(+0.64%)
Jan 08, 2018 7195 7265 7176 7190 0 -33.21(-0.46%)
Jan 05, 2018 7165 7226 7148 7223 0 +95.24(+1.34%)
Jan 04, 2018 7100 7140 7048 7128 0 +55.33(+0.78%)
Jan 03, 2018 7038 7084 7022 7073 0 +35.89(+0.51%)
Jan 02, 2018 7124 7134 7033 7037 0 -66.75(-0.94%)
Dec 29, 2017 7104 7104 7104 7104 0 -5.44(-0.08%)
Dec 28, 2017 7134 7144 7091 7109 0 +3.59(+0.05%)
Dec 27, 2017 7114 7147 7096 7105 0 -0.08(-0.00%)
Dec 26, 2017 7042 7111 7033 7105 0 +76.25(+1.08%)
Dec 22, 2017 7032 7040 6985 7029 0 +11.13(+0.16%)
Dec 21, 2017 6996 7045 6983 7018 0 +33.12(+0.47%)
Dec 20, 2017 6957 7016 6924 6985 0 +63.58(+0.92%)
Dec 19, 2017 6882 6952 6851 6921 0 +61.65(+0.90%)
Dec 18, 2017 6819 6891 6817 6860 0 +74.96(+1.10%)
Dec 15, 2017 6782 6811 6757 6785 0 +35.03(+0.52%)
Dec 14, 2017 6800 6818 6744 6750 0 -25.97(-0.38%)
Dec 13, 2017 6743 6798 6738 6776 0 +45.55(+0.68%)
Dec 12, 2017 6731 6784 6724 6730 0 -23.89(-0.35%)
Dec 11, 2017 6744 6785 6716 6754 0 -33.28(-0.49%)
Dec 08, 2017 6728 6804 6718 6787 0 +77.53(+1.16%)
Dec 07, 2017 6631 6728 6620 6710 0 +58.23(+0.88%)
Dec 06, 2017 6658 6762 6592 6652 0 -133.22(-1.96%)
Dec 05, 2017 6816 6887 6768 6785 0 -91.15(-1.33%)
Dec 04, 2017 6768 6925 6763 6876 0 +199.22(+2.98%)
Dec 01, 2017 6656 6687 6553 6677 0 +32.39(+0.49%)
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%)
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.