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, 2010 1524 1549 1515 1515 0 -14.97(-0.98%)
Apr 29, 2010 1524 1545 1522 1530 0 +17.94(+1.19%)
Apr 28, 2010 1513 1536 1502 1512 0 -1.84(-0.12%)
Apr 27, 2010 1555 1566 1510 1514 0 -56.52(-3.60%)
Apr 26, 2010 1560 1593 1569 1571 0 +1.29(+0.08%)
Apr 23, 2010 1528 1571 1531 1569 0 +32.19(+2.09%)
Apr 22, 2010 1491 1545 1495 1537 0 +30.81(+2.05%)
Apr 21, 2010 1495 1514 1496 1506 0 +3.50(+0.23%)
Apr 20, 2010 1493 1519 1496 1503 0 +4.12(+0.27%)
Apr 19, 2010 1476 1502 1476 1499 0 +7.59(+0.51%)
Apr 16, 2010 1486 1503 1480 1491 0 -11.54(-0.77%)
Apr 15, 2010 1484 1506 1488 1503 0 +5.73(+0.38%)
Apr 14, 2010 1464 1500 1469 1497 0 +24.62(+1.67%)
Apr 13, 2010 1420 1482 1431 1472 0 +35.86(+2.50%)
Apr 12, 2010 1419 1439 1423 1436 0 +5.14(+0.36%)
Apr 09, 2010 1415 1436 1413 1431 0 +8.00(+0.56%)
Apr 08, 2010 1390 1428 1399 1423 0 +16.73(+1.19%)
Apr 07, 2010 1397 1413 1392 1407 0 +7.55(+0.54%)
Apr 06, 2010 1387 1405 1390 1399 0 +12.88(+0.93%)
Apr 05, 2010 1374 1402 1379 1386 0 +1.49(+0.11%)
Apr 01, 2010 1385 1385 1385 0 +7.73(+0.56%)
Mar 31, 2010 1382 1387 1371 1377 0 -10.86(-0.78%)
Mar 30, 2010 1386 1397 1382 1388 0 +2.91(+0.21%)
Mar 29, 2010 1394 1399 1381 1385 0 -7.53(-0.54%)
Mar 26, 2010 1378 1401 1386 1392 0 +6.44(+0.46%)
Mar 25, 2010 1376 1400 1382 1386 0 +6.65(+0.48%)
Mar 24, 2010 1380 1395 1377 1379 0 -17.05(-1.22%)
Mar 23, 2010 1384 1398 1380 1396 0 +0.99(+0.07%)
Mar 22, 2010 1370 1406 1380 1395 0 +6.09(+0.44%)
Mar 19, 2010 1384 1400 1380 1389 0 -3.83(-0.27%)
Mar 18, 2010 1401 1405 1387 1393 0 -8.55(-0.61%)
Mar 17, 2010 1389 1408 1395 1402 0 +1.65(+0.12%)
Mar 16, 2010 1390 1411 1391 1400 0 -3.34(-0.24%)
Mar 15, 2010 1395 1405 1393 1403 0 +8.06(+0.58%)
Mar 12, 2010 1386 1400 1380 1395 0 +16.05(+1.16%)
Mar 11, 2010 1358 1382 1354 1379 0 +17.38(+1.28%)
Mar 10, 2010 1352 1367 1347 1362 0 +7.04(+0.52%)
Mar 09, 2010 1353 1367 1351 1355 0 -8.41(-0.62%)
Mar 08, 2010 1357 1367 1353 1363 0 +3.92(+0.29%)
Mar 05, 2010 1349 1364 1347 1359 0 +15.01(+1.12%)
Mar 04, 2010 1330 1349 1335 1344 0 +3.00(+0.22%)
Mar 03, 2010 1331 1358 1335 1341 0 +1.70(+0.13%)
Mar 02, 2010 1336 1353 1336 1340 0 -8.73(-0.65%)
Mar 01, 2010 1328 1352 1331 1348 0 +11.89(+0.89%)
Feb 26, 2010 1332 1346 1330 1336 0 -6.53(-0.49%)
Feb 25, 2010 1309 1346 1318 1343 0 +4.17(+0.31%)
Feb 24, 2010 1295 1341 1305 1339 0 +33.83(+2.59%)
Feb 23, 2010 1295 1321 1292 1305 0 +5.16(+0.40%)
Feb 22, 2010 1299 1315 1292 1300 0 +3.07(+0.24%)
Feb 19, 2010 1286 1306 1285 1297 0 -4.18(-0.32%)
Feb 18, 2010 1279 1304 1282 1301 0 +9.37(+0.73%)
Feb 17, 2010 1272 1296 1281 1292 0 +21.68(+1.71%)
Feb 16, 2010 1241 1272 1245 1270 0 +24.11(+1.94%)
Feb 12, 2010 1246 1246 1246 0 +0.07(+0.01%)
Feb 11, 2010 1221 1249 1222 1246 0 +16.91(+1.38%)
Feb 10, 2010 1223 1239 1215 1229 0 -6.48(-0.52%)
Feb 09, 2010 1228 1246 1224 1235 0 +1.38(+0.11%)
Feb 08, 2010 1214 1246 1222 1234 0 +26.86(+2.23%)
Feb 05, 2010 1193 1214 1189 1207 0 +1.08(+0.09%)
Feb 04, 2010 1209 1232 1203 1206 0 -34.69(-2.80%)
Feb 03, 2010 1237 1252 1216 1241 0 -15.35(-1.22%)
Feb 02, 2010 1215 1258 1215 1256 0 +32.40(+2.65%)
Feb 01, 2010 1200 1228 1207 1224 0 +14.29(+1.18%)
Jan 29, 2010 1210 1225 1192 1209 0 +9.84(+0.82%)
Jan 28, 2010 1220 1221 1191 1199 0 -15.92(-1.31%)
Jan 27, 2010 1207 1226 1202 1215 0 +6.36(+0.53%)
Jan 26, 2010 1193 1224 1203 1209 0 -0.73(-0.06%)
Jan 25, 2010 1215 1227 1204 1210 0 -6.75(-0.55%)
Jan 22, 2010 1229 1262 1214 1217 0 -32.38(-2.59%)
Jan 21, 2010 1250 1267 1237 1249 0 -2.69(-0.21%)
Jan 20, 2010 1245 1268 1242 1252 0 -12.63(-1.00%)
Jan 19, 2010 1241 1269 1248 1264 0 +7.64(+0.61%)
Jan 15, 2010 1257 1257 1257 0 +5.54(+0.44%)
Jan 14, 2010 1240 1260 1246 1251 0 +3.76(+0.30%)
Jan 13, 2010 1249 1257 1242 1247 0 +1.29(+0.10%)
Jan 12, 2010 1237 1259 1237 1246 0 -5.85(-0.47%)
Jan 11, 2010 1267 1279 1246 1252 0 -25.38(-1.99%)
Jan 08, 2010 1265 1285 1262 1277 0 -4.71(-0.37%)
Jan 07, 2010 1255 1288 1259 1282 0 +23.41(+1.86%)
Jan 06, 2010 1258 1268 1251 1259 0 -0.97(-0.08%)
Jan 05, 2010 1260 1267 1240 1260 0 -0.30(-0.02%)
Jan 04, 2010 1280 1282 1256 1260 0 -11.79(-0.93%)
Dec 31, 2009 1272 1272 1272 0 -8.37(-0.65%)
Dec 30, 2009 1278 1288 1273 1280 0 -5.82(-0.45%)
Dec 29, 2009 1285 1290 1271 1286 0 +1.32(+0.10%)
Dec 28, 2009 1287 1296 1275 1284 0 +0.11(+0.01%)
Dec 24, 2009 1282 1287 1276 1284 0 +6.31(+0.49%)
Dec 23, 2009 1294 1297 1267 1278 0 -13.70(-1.06%)
Dec 22, 2009 1287 1309 1282 1292 0 +5.55(+0.43%)
Dec 21, 2009 1273 1294 1273 1286 0 +16.25(+1.28%)
Dec 18, 2009 1283 1284 1261 1270 0 -5.37(-0.42%)
Dec 17, 2009 1273 1290 1270 1275 0 -18.52(-1.43%)
Dec 16, 2009 1292 1302 1277 1294 0 +6.07(+0.47%)
Dec 15, 2009 1276 1295 1274 1288 0 +0.04(+0.00%)
Dec 14, 2009 1283 1293 1283 1288 0 +16.62(+1.31%)
Dec 11, 2009 1249 1273 1246 1271 0 +30.44(+2.45%)
Dec 10, 2009 1229 1248 1228 1241 0 +17.73(+1.45%)
Dec 09, 2009 1229 1230 1213 1223 0 -1.03(-0.08%)
Dec 08, 2009 1232 1237 1212 1224 0 -15.78(-1.27%)
Dec 07, 2009 1236 1247 1232 1240 0 +1.22(+0.10%)
Dec 04, 2009 1245 1256 1229 1239 0 +12.85(+1.05%)
Dec 03, 2009 1241 1242 1221 1226 0 -13.83(-1.12%)
Dec 02, 2009 1227 1247 1226 1240 0 +10.40(+0.85%)
Dec 01, 2009 1205 1239 1199 1229 0 +33.99(+2.84%)
Nov 30, 2009 1204 1213 1179 1195 0 -9.87(-0.82%)
Nov 27, 2009 1185 1215 1181 1205 0 -10.56(-0.87%)
Nov 25, 2009 1216 1216 1216 0 +10.65(+0.88%)
Nov 24, 2009 1202 1210 1196 1205 0 +3.80(+0.32%)
Nov 23, 2009 1188 1207 1185 1201 0 +20.37(+1.73%)
Nov 20, 2009 1176 1189 1165 1181 0 -1.25(-0.11%)
Nov 19, 2009 1185 1188 1167 1182 0 -7.09(-0.60%)
Nov 18, 2009 1173 1193 1170 1189 0 +10.17(+0.86%)
Nov 17, 2009 1184 1192 1149 1179 0 -22.57(-1.88%)
Nov 16, 2009 1204 1220 1192 1201 0 +5.44(+0.45%)
Nov 13, 2009 1185 1203 1174 1196 0 +6.32(+0.53%)
Nov 12, 2009 1182 1204 1178 1190 0 +6.64(+0.56%)
Nov 11, 2009 1177 1191 1170 1183 0 +18.97(+1.63%)
Nov 10, 2009 1169 1180 1154 1164 0 -5.38(-0.46%)
Nov 09, 2009 1152 1172 1146 1169 0 +25.67(+2.24%)
Nov 06, 2009 1122 1152 1120 1144 0 +35.47(+3.20%)
Nov 05, 2009 1091 1120 1089 1108 0 +25.99(+2.40%)
Nov 04, 2009 1091 1106 1077 1082 0 +0.23(+0.02%)
Nov 03, 2009 1081 1097 1061 1082 0 -3.90(-0.36%)
Nov 02, 2009 1088 1111 1071 1086 0 -0.46(-0.04%)
Oct 30, 2009 1115 1119 1080 1086 0 -30.11(-2.70%)
Oct 29, 2009 1102 1124 1090 1117 0 +28.62(+2.63%)
Oct 28, 2009 1119 1122 1086 1088 0 -30.20(-2.70%)
Oct 27, 2009 1130 1139 1116 1118 0 -11.85(-1.05%)
Oct 26, 2009 1144 1155 1126 1130 0 -12.75(-1.12%)
Oct 23, 2009 1153 1155 1139 1143 0 -21.96(-1.89%)
Oct 22, 2009 1143 1169 1132 1165 0 +19.37(+1.69%)
Oct 21, 2009 1173 1190 1143 1145 0 -30.87(-2.62%)
Oct 20, 2009 1174 1182 1172 1176 0 -25.21(-2.10%)
Oct 19, 2009 1183 1204 1181 1201 0 +18.59(+1.57%)
Oct 16, 2009 1183 1190 1167 1183 0 -7.29(-0.61%)
Oct 15, 2009 1190 1194 1176 1190 0 -3.88(-0.32%)
Oct 14, 2009 1202 1217 1191 1194 0 +2.19(+0.18%)
Oct 13, 2009 1169 1196 1161 1192 0 +22.34(+1.91%)
Oct 12, 2009 1181 1188 1167 1169 0 +3.32(+0.28%)
Oct 09, 2009 1160 1168 1149 1166 0 +5.13(+0.44%)
Oct 08, 2009 1147 1170 1142 1161 0 +31.95(+2.83%)
Oct 07, 2009 1141 1148 1126 1129 0 -14.22(-1.24%)
Oct 06, 2009 1142 1152 1133 1143 0 +9.28(+0.82%)
Oct 05, 2009 1129 1141 1121 1134 0 +13.04(+1.16%)
Oct 02, 2009 1126 1131 1115 1121 0 -14.89(-1.31%)
Oct 01, 2009 1160 1160 1130 1136 0 -21.06(-1.82%)
Sep 30, 2009 1172 1174 1144 1157 0 -10.60(-0.91%)
Sep 29, 2009 1181 1190 1163 1168 0 -14.30(-1.21%)
Sep 28, 2009 1168 1189 1165 1182 0 +17.69(+1.52%)
Sep 25, 2009 1166 1178 1153 1164 0 -12.66(-1.08%)
Sep 24, 2009 1194 1198 1171 1177 0 -11.31(-0.95%)
Sep 23, 2009 1195 1216 1181 1188 0 +3.17(+0.27%)
Sep 22, 2009 1215 1219 1178 1185 0 -32.62(-2.68%)
Sep 21, 2009 1211 1234 1202 1218 0 -3.15(-0.26%)
Sep 18, 2009 1210 1228 1209 1221 0 +14.54(+1.21%)
Sep 17, 2009 1219 1226 1198 1206 0 +12.02(+1.01%)
Sep 16, 2009 1191 1215 1187 1194 0 +11.24(+0.95%)
Sep 15, 2009 1193 1198 1171 1183 0 -6.08(-0.51%)
Sep 14, 2009 1178 1195 1172 1189 0 +2.78(+0.23%)
Sep 11, 2009 1201 1202 1175 1186 0 -14.31(-1.19%)
Sep 10, 2009 1195 1204 1187 1201 0 +7.20(+0.60%)
Sep 09, 2009 1195 1199 1185 1193 0 -3.37(-0.28%)
Sep 08, 2009 1193 1203 1183 1197 0 +15.10(+1.28%)
Sep 04, 2009 1182 1182 1182 0 +10.37(+0.89%)
Sep 03, 2009 1154 1172 1148 1171 0 +19.30(+1.68%)
Sep 02, 2009 1154 1162 1140 1152 0 -5.74(-0.50%)
Sep 01, 2009 1175 1196 1150 1158 0 -30.30(-2.55%)
Aug 31, 2009 1194 1199 1178 1188 0 -14.73(-1.22%)
Aug 28, 2009 1205 1210 1183 1203 0 +3.19(+0.27%)
Aug 27, 2009 1200 1208 1183 1200 0 +2.04(+0.17%)
Aug 26, 2009 1176 1215 1173 1197 0 +18.15(+1.54%)
Aug 25, 2009 1178 1194 1165 1179 0 +15.13(+1.30%)
Aug 24, 2009 1192 1198 1160 1164 0 -21.29(-1.80%)
Aug 21, 2009 1157 1188 1148 1185 0 +38.53(+3.36%)
Aug 20, 2009 1147 1153 1136 1147 0 +1.95(+0.17%)
Aug 19, 2009 1136 1151 1125 1145 0 +1.15(+0.10%)
Aug 18, 2009 1158 1169 1132 1144 0 +21.14(+1.88%)
Aug 17, 2009 1127 1182 1110 1123 0 -89.35(-7.37%)
Aug 14, 2009 1236 1241 1200 1212 0 -25.01(-2.02%)
Aug 13, 2009 1222 1242 1200 1237 0 +22.49(+1.85%)
Aug 12, 2009 1212 1237 1200 1215 0 -1.03(-0.08%)
Aug 11, 2009 1221 1226 1205 1216 0 -7.33(-0.60%)
Aug 10, 2009 1234 1236 1207 1223 0 -16.13(-1.30%)
Aug 07, 2009 1203 1250 1198 1239 0 +44.50(+3.73%)
Aug 06, 2009 1187 1206 1178 1195 0 +10.91(+0.92%)
Aug 05, 2009 1186 1196 1168 1184 0 +2.29(+0.19%)
Aug 04, 2009 1183 1196 1177 1181 0 -4.87(-0.41%)
Aug 03, 2009 1183 1191 1161 1186 0 +14.80(+1.26%)
Jul 31, 2009 1162 1183 1160 1171 0 +9.34(+0.80%)
Jul 30, 2009 1149 1180 1145 1162 0 +23.39(+2.05%)
Jul 29, 2009 1135 1154 1126 1139 0 +0.58(+0.05%)
Jul 28, 2009 1121 1139 1115 1138 0 +18.49(+1.65%)
Jul 27, 2009 1124 1145 1109 1120 0 -20.48(-1.80%)
Jul 25, 2009 1132 1144 1125 1140 0 -4.86(-0.42%)
Jul 24, 2009 1132 1150 1121 1145 0 +8.58(+0.76%)
Jul 23, 2009 1102 1148 1092 1136 0 +33.64(+3.05%)
Jul 22, 2009 1085 1111 1082 1103 0 +12.39(+1.14%)
Jul 21, 2009 1106 1108 1074 1090 0 +50.83(+4.89%)
Jun 26, 2009 1026 1060 1023 1040 0 +9.58(+0.93%)
Jun 25, 2009 1021 1038 1014 1030 0 +38.43(+3.88%)
Jun 24, 2009 1008 1012 983.53 991.52 0 -7.37(-0.74%)
Jun 23, 2009 1016 1018 991.87 998.89 0 -17.56(-1.73%)
Jun 22, 2009 1018 1035 1000 1016 0 -9.79(-0.95%)
Jun 19, 2009 1020 1035 1016 1026 0 +12.75(+1.26%)
Jun 18, 2009 1037 1040 1011 1013 0 -21.30(-2.06%)
Jun 17, 2009 1024 1053 1008 1035 0 +9.72(+0.95%)
Jun 16, 2009 1058 1062 1023 1025 0 -24.33(-2.32%)
Jun 15, 2009 1057 1061 1042 1049 0 -17.10(-1.60%)
Jun 12, 2009 1068 1071 1051 1066 0 -4.37(-0.41%)
Jun 11, 2009 1084 1095 1068 1071 0 -13.62(-1.26%)
Jun 10, 2009 1115 1118 1073 1084 0 -1.34(-0.12%)
Jun 09, 2009 1079 1098 1070 1086 0 +2.40(+0.22%)
Jun 08, 2009 1073 1095 1070 1083 0 +11.41(+1.06%)
Jun 05, 2009 1094 1099 1060 1072 0 -11.30(-1.04%)
Jun 04, 2009 1084 1093 1052 1083 0 +0.36(+0.03%)
Jun 03, 2009 1085 1103 1070 1083 0 -10.04(-0.92%)
Jun 02, 2009 1068 1104 1058 1093 0 +18.08(+1.68%)
Jun 01, 2009 1039 1086 1034 1075 0 +51.98(+5.08%)
May 29, 2009 1023 1031 1000 1023 0 +11.66(+1.15%)
May 28, 2009 1053 1055 995.63 1011 0 -29.45(-2.83%)
May 27, 2009 1070 1079 1035 1041 0 -21.04(-1.98%)
May 26, 2009 1013 1074 1011 1062 0 +39.49(+3.86%)
May 25, 2009 1031 1038 1009 1022 0 +0.00(+0.00%)
May 22, 2009 1031 1038 1009 1022 0 +0.91(+0.09%)
May 21, 2009 1039 1056 1009 1021 0 -33.67(-3.19%)
May 20, 2009 1093 1106 1044 1055 0 -27.68(-2.56%)
May 19, 2009 1113 1110 1054 1083 0 -32.90(-2.95%)
May 18, 2009 1114 1135 1082 1116 0 +74.94(+7.20%)
May 15, 2009 1054 1069 1033 1041 0 -12.80(-1.22%)
May 14, 2009 1067 1083 1050 1053 0 -8.09(-0.76%)
May 13, 2009 1067 1075 1038 1062 0 -2.75(-0.26%)
May 12, 2009 1075 1082 1045 1064 0 -3.22(-0.30%)
May 11, 2009 1067 1083 1056 1068 0 -32.25(-2.93%)
May 08, 2009 1119 1123 1069 1100 0 -12.28(-1.10%)
May 07, 2009 1147 1151 1104 1112 0 -25.36(-2.23%)
May 06, 2009 1150 1157 1111 1137 0 -7.87(-0.69%)
May 05, 2009 1144 1153 1133 1145 0 -0.29(-0.03%)
May 04, 2009 1145 1167 1130 1146 0 +15.64(+1.38%)
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.