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, 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%)
Oct 01, 2018 8054 8090 7990 7997 0 -3.81(-0.05%)
Sep 28, 2018 8018 8106 7976 8001 0 +14.50(+0.18%)
Sep 27, 2018 8007 8028 7936 7987 0 -24.59(-0.31%)
Sep 26, 2018 8061 8085 8003 8011 0 -7.29(-0.09%)
Sep 25, 2018 8060 8086 7995 8019 0 -11.44(-0.14%)
Sep 24, 2018 8151 8168 8026 8030 0 -157.77(-1.93%)
Sep 21, 2018 8160 8206 8125 8188 0 +38.63(+0.47%)
Sep 20, 2018 8153 8196 8134 8149 0 -8.45(-0.10%)
Sep 19, 2018 8156 8191 8114 8158 0 +31.69(+0.39%)
Sep 18, 2018 8016 8149 8000 8126 0 +107.67(+1.34%)
Sep 17, 2018 8036 8072 8008 8018 0 -22.09(-0.27%)
Sep 14, 2018 8059 8088 7964 8040 0 +12.64(+0.16%)
Sep 13, 2018 8099 8103 7992 8028 0 -103.23(-1.27%)
Sep 12, 2018 8186 8230 8070 8131 0 -47.61(-0.58%)
Sep 11, 2018 8131 8208 8072 8179 0 +122.45(+1.52%)
Sep 10, 2018 7952 8092 7942 8056 0 +179.87(+2.28%)
Sep 07, 2018 7843 7922 7839 7876 0 +13.19(+0.17%)
Sep 06, 2018 7809 7903 7783 7863 0 +67.26(+0.86%)
Sep 05, 2018 7839 7912 7767 7796 0 -54.23(-0.69%)
Sep 04, 2018 7699 7880 7686 7850 0 +141.55(+1.84%)
Aug 31, 2018 7709 7709 7709 7709 0 +58.12(+0.76%)
Aug 30, 2018 7707 7723 7640 7650 0 -83.22(-1.08%)
Aug 29, 2018 7709 7746 7685 7734 0 +0.55(+0.01%)
Aug 28, 2018 7716 7749 7669 7733 0 +24.31(+0.32%)
Aug 27, 2018 7741 7756 7683 7709 0 +22.78(+0.30%)
Aug 24, 2018 7661 7743 7647 7686 0 +24.22(+0.32%)
Aug 23, 2018 7637 7707 7615 7662 0 +63.70(+0.84%)
Aug 22, 2018 7639 7810 7565 7598 0 +77.82(+1.03%)
Aug 21, 2018 7472 7545 7451 7520 0 +79.51(+1.07%)
Aug 20, 2018 7365 7460 7350 7441 0 +83.84(+1.14%)
Aug 17, 2018 7351 7374 7323 7357 0 +11.09(+0.15%)
Aug 16, 2018 7299 7376 7288 7346 0 +56.31(+0.77%)
Aug 15, 2018 7247 7318 7198 7289 0 -7.32(-0.10%)
Aug 14, 2018 7333 7380 7202 7297 0 -0.71(-0.01%)
Aug 13, 2018 7383 7424 7292 7298 0 -85.79(-1.16%)
Aug 10, 2018 7431 7456 7359 7383 0 -83.64(-1.12%)
Aug 09, 2018 7481 7526 7444 7467 0 +23.74(+0.32%)
Aug 08, 2018 7425 7477 7413 7443 0 +27.68(+0.37%)
Aug 07, 2018 7374 7424 7349 7416 0 +57.92(+0.79%)
Aug 06, 2018 7351 7374 7333 7358 0 +4.01(+0.05%)
Aug 03, 2018 7368 7392 7339 7354 0 +3.24(+0.04%)
Aug 02, 2018 7340 7364 7278 7350 0 -27.86(-0.38%)
Aug 01, 2018 7414 7446 7354 7378 0 -61.52(-0.83%)
Jul 31, 2018 7444 7470 7413 7440 0 +8.90(+0.12%)
Jul 30, 2018 7385 7445 7381 7431 0 +30.42(+0.41%)
Jul 27, 2018 7505 7522 7379 7400 0 -73.19(-0.98%)
Jul 26, 2018 7543 7566 7448 7474 0 -53.10(-0.71%)
Jul 25, 2018 7556 7585 7450 7527 0 -47.68(-0.63%)
Jul 24, 2018 7643 7668 7548 7574 0 -30.84(-0.41%)
Jul 23, 2018 7586 7644 7576 7605 0 +3.00(+0.04%)
Jul 20, 2018 7601 7651 7581 7602 0 -20.18(-0.26%)
Jul 19, 2018 7566 7651 7555 7622 0 +53.10(+0.70%)
Jul 18, 2018 7557 7597 7531 7569 0 +12.07(+0.16%)
Jul 17, 2018 7475 7571 7471 7557 0 +74.28(+0.99%)
Jul 16, 2018 7491 7498 7438 7483 0 +5.64(+0.08%)
Jul 13, 2018 7459 7535 7457 7477 0 +45.66(+0.61%)
Jul 12, 2018 7453 7461 7397 7432 0 +21.37(+0.29%)
Jul 11, 2018 7416 7439 7362 7410 0 -26.78(-0.36%)
Jul 10, 2018 7389 7450 7376 7437 0 +81.56(+1.11%)
Jul 09, 2018 7336 7388 7311 7356 0 +61.71(+0.85%)
Jul 06, 2018 7280 7326 7220 7294 0 +13.59(+0.19%)
Jul 05, 2018 7280 7292 7230 7280 0 +30.94(+0.43%)
Jul 03, 2018 7249 7249 7249 7249 0 -7.18(-0.10%)
Jul 02, 2018 7260 7274 7185 7256 0 -43.39(-0.59%)
Jun 29, 2018 7341 7440 7296 7300 0 -11.04(-0.15%)
Jun 28, 2018 7306 7348 7247 7311 0 -0.91(-0.01%)
Jun 27, 2018 7378 7434 7310 7312 0 -55.03(-0.75%)
Jun 26, 2018 7376 7404 7341 7367 0 +6.77(+0.09%)
Jun 25, 2018 7406 7428 7311 7360 0 -55.95(-0.75%)
Jun 22, 2018 7533 7545 7405 7416 0 -97.84(-1.30%)
Jun 21, 2018 7471 7538 7444 7514 0 +44.74(+0.60%)
Jun 20, 2018 7485 7508 7426 7469 0 +3.42(+0.05%)
Jun 19, 2018 7434 7496 7424 7466 0 -49.03(-0.65%)
Jun 18, 2018 7463 7537 7437 7515 0 -7.47(-0.10%)
Jun 15, 2018 7522 7498 7497 7522 0 +23.93(+0.32%)
Jun 14, 2018 7523 7552 7447 7498 0 -24.89(-0.33%)
Jun 13, 2018 7576 7588 7505 7523 0 -50.98(-0.67%)
Jun 12, 2018 7547 7591 7510 7574 0 +47.19(+0.63%)
Jun 11, 2018 7506 7560 7481 7527 0 +41.64(+0.56%)
Jun 08, 2018 7394 7492 7359 7485 0 +79.39(+1.07%)
Jun 07, 2018 7329 7442 7329 7406 0 +87.17(+1.19%)
Jun 06, 2018 7294 7322 7226 7319 0 +64.87(+0.89%)
Jun 05, 2018 7205 7270 7176 7254 0 +14.25(+0.20%)
Jun 04, 2018 7120 7251 7112 7240 0 +146.18(+2.06%)
Jun 01, 2018 7084 7146 7057 7093 0 +36.86(+0.52%)
May 31, 2018 7120 7135 7017 7057 0 -62.05(-0.87%)
May 30, 2018 7035 7150 7007 7119 0 +90.05(+1.28%)
May 29, 2018 7038 7099 7000 7029 0 -69.09(-0.97%)
May 25, 2018 7098 7098 7098 7098 0 -3.85(-0.05%)
May 24, 2018 7040 7114 6965 7102 0 +48.35(+0.69%)
May 23, 2018 6987 7080 6924 7053 0 +170.23(+2.47%)
May 22, 2018 7056 7082 6870 6883 0 -113.37(-1.62%)
May 21, 2018 6942 7024 6931 6996 0 +85.76(+1.24%)
May 18, 2018 6843 6943 6835 6911 0 +76.65(+1.12%)
May 17, 2018 6862 6900 6815 6834 0 -29.61(-0.43%)
May 16, 2018 6952 6956 6842 6863 0 -45.67(-0.66%)
May 15, 2018 6952 6976 6847 6909 0 -103.83(-1.48%)
May 14, 2018 7047 7056 6969 7013 0 +3.27(+0.05%)
May 11, 2018 6893 7030 6883 7010 0 +133.05(+1.93%)
May 10, 2018 6840 6910 6821 6877 0 +33.20(+0.49%)
May 09, 2018 6799 6862 6743 6843 0 +39.78(+0.58%)
May 08, 2018 6742 6811 6707 6804 0 +50.78(+0.75%)
May 07, 2018 6814 6820 6718 6753 0 -47.24(-0.69%)
May 04, 2018 6705 6847 6672 6800 0 +78.25(+1.16%)
May 03, 2018 6781 6784 6637 6722 0 -97.20(-1.43%)
May 02, 2018 6755 6878 6731 6819 0 +54.40(+0.80%)
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.