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 (%)
May 31, 2016 5296 5300 5233 5252 0 -54.12(-1.02%)
May 27, 2016 5306 5306 5306 5306 0 +1.13(+0.02%)
May 26, 2016 5276 5319 5262 5305 0 +27.17(+0.51%)
May 25, 2016 5279 5328 5267 5277 0 +2.40(+0.05%)
May 24, 2016 5232 5296 5226 5275 0 +68.08(+1.31%)
May 23, 2016 5233 5258 5201 5207 0 -30.77(-0.59%)
May 20, 2016 5245 5281 5228 5238 0 +2.85(+0.05%)
May 19, 2016 5200 5249 5175 5235 0 +25.48(+0.49%)
May 18, 2016 5167 5255 5136 5209 0 +44.63(+0.86%)
May 17, 2016 5202 5245 5129 5165 0 -109.73(-2.08%)
May 16, 2016 5194 5315 5172 5274 0 +100.30(+1.94%)
May 13, 2016 5194 5261 5171 5174 0 -37.32(-0.72%)
May 12, 2016 5232 5242 5174 5212 0 +2.42(+0.05%)
May 11, 2016 5305 5317 5199 5209 0 -124.94(-2.34%)
May 10, 2016 5284 5347 5279 5334 0 +58.44(+1.11%)
May 09, 2016 5257 5293 5241 5276 0 +21.32(+0.41%)
May 06, 2016 5213 5260 5195 5254 0 +35.36(+0.68%)
May 05, 2016 5238 5254 5191 5219 0 -27.05(-0.52%)
May 04, 2016 5188 5258 5170 5246 0 +19.63(+0.38%)
May 03, 2016 5255 5270 5201 5226 0 -50.80(-0.96%)
May 02, 2016 5214 5295 5206 5277 0 +62.01(+1.19%)
Apr 29, 2016 5172 5229 5133 5215 0 +43.81(+0.85%)
Apr 28, 2016 5247 5272 5161 5171 0 -115.03(-2.18%)
Apr 27, 2016 5267 5307 5244 5286 0 +23.55(+0.45%)
Apr 26, 2016 5257 5295 5236 5263 0 -5.95(-0.11%)
Apr 25, 2016 5246 5272 5215 5269 0 +2.20(+0.04%)
Apr 22, 2016 5240 5273 5190 5267 0 +33.56(+0.64%)
Apr 21, 2016 5273 5281 5226 5233 0 -26.24(-0.50%)
Apr 20, 2016 5279 5294 5233 5259 0 -7.89(-0.15%)
Apr 19, 2016 5323 5335 5241 5267 0 -56.52(-1.06%)
Apr 18, 2016 5264 5330 5257 5324 0 +49.95(+0.95%)
Apr 15, 2016 5242 5284 5225 5274 0 +34.17(+0.65%)
Apr 14, 2016 5216 5257 5187 5240 0 +11.02(+0.21%)
Apr 13, 2016 5245 5259 5190 5228 0 +4.69(+0.09%)
Apr 12, 2016 5188 5239 5178 5224 0 +48.83(+0.94%)
Apr 11, 2016 5189 5251 5170 5175 0 -13.80(-0.27%)
Apr 08, 2016 5228 5232 5166 5189 0 -13.10(-0.25%)
Apr 07, 2016 5236 5253 5172 5202 0 -58.18(-1.11%)
Apr 06, 2016 5222 5275 5203 5260 0 +28.79(+0.55%)
Apr 05, 2016 5216 5275 5205 5231 0 -13.26(-0.25%)
Apr 04, 2016 5305 5310 5228 5245 0 -7.14(-0.14%)
Apr 01, 2016 5186 5266 5180 5252 0 +54.21(+1.04%)
Mar 31, 2016 5205 5234 5182 5197 0 -3.98(-0.08%)
Mar 30, 2016 5191 5221 5178 5201 0 +32.95(+0.64%)
Mar 29, 2016 5115 5187 5102 5168 0 +52.44(+1.03%)
Mar 28, 2016 5100 5142 5093 5116 0 +21.66(+0.43%)
Mar 24, 2016 5094 5094 5094 5094 0 +6.19(+0.12%)
Mar 23, 2016 5108 5130 5078 5088 0 -19.42(-0.38%)
Mar 22, 2016 5097 5132 5078 5108 0 -10.43(-0.20%)
Mar 21, 2016 5121 5152 5079 5118 0 -3.79(-0.07%)
Mar 18, 2016 5099 5147 5088 5122 0 +31.48(+0.62%)
Mar 17, 2016 5058 5103 5030 5090 0 +17.18(+0.34%)
Mar 16, 2016 5028 5101 5003 5073 0 +34.68(+0.69%)
Mar 15, 2016 4998 5086 4991 5038 0 +29.58(+0.59%)
Mar 14, 2016 4982 5038 4972 5009 0 +23.73(+0.48%)
Mar 11, 2016 4929 4996 4918 4985 0 +99.74(+2.04%)
Mar 10, 2016 4906 4936 4825 4885 0 -7.20(-0.15%)
Mar 09, 2016 4925 4951 4866 4893 0 -22.26(-0.45%)
Mar 08, 2016 4861 4974 4851 4915 0 +18.96(+0.39%)
Mar 07, 2016 4845 4915 4845 4896 0 +24.75(+0.51%)
Mar 04, 2016 4905 4927 4840 4871 0 -22.24(-0.45%)
Mar 03, 2016 4823 4907 4809 4893 0 +50.08(+1.03%)
Mar 02, 2016 4835 4860 4799 4843 0 -1.71(-0.04%)
Mar 01, 2016 4801 4854 4754 4845 0 +74.82(+1.57%)
Feb 29, 2016 4855 4894 4767 4770 0 -90.15(-1.85%)
Feb 26, 2016 4902 4916 4845 4860 0 -7.20(-0.15%)
Feb 25, 2016 4836 4887 4797 4868 0 +35.74(+0.74%)
Feb 24, 2016 4737 4848 4681 4832 0 +44.35(+0.93%)
Feb 23, 2016 4927 4933 4754 4787 0 +13.56(+0.28%)
Feb 22, 2016 4758 4827 4740 4774 0 +52.14(+1.10%)
Feb 19, 2016 4656 4723 4607 4722 0 +62.85(+1.35%)
Feb 18, 2016 4697 4703 4632 4659 0 -39.74(-0.85%)
Feb 17, 2016 4678 4718 4653 4699 0 +60.20(+1.30%)
Feb 16, 2016 4592 4659 4552 4638 0 +137.42(+3.05%)
Feb 12, 2016 4501 4501 4501 4501 0 +113.09(+2.58%)
Feb 11, 2016 4377 4426 4345 4388 0 -42.98(-0.97%)
Feb 10, 2016 4431 4431 4430 4431 0 +11.34(+0.26%)
Feb 09, 2016 4319 4474 4307 4420 0 +66.02(+1.52%)
Feb 08, 2016 4475 4504 4274 4354 0 -172.10(-3.80%)
Feb 05, 2016 4694 4706 4499 4526 0 -171.77(-3.66%)
Feb 04, 2016 4763 4781 4618 4697 0 -61.28(-1.29%)
Feb 03, 2016 4900 4904 4649 4759 0 -130.60(-2.67%)
Feb 02, 2016 4902 4937 4862 4889 0 -50.62(-1.02%)
Feb 01, 2016 4853 4961 4828 4940 0 +40.98(+0.84%)
Jan 29, 2016 4794 4901 4773 4899 0 +145.05(+3.05%)
Jan 28, 2016 4759 4781 4694 4754 0 +12.90(+0.27%)
Jan 27, 2016 4776 4845 4711 4741 0 -27.21(-0.57%)
Jan 26, 2016 4769 4789 4716 4768 0 +15.85(+0.33%)
Jan 25, 2016 4814 4834 4747 4752 0 -41.74(-0.87%)
Jan 22, 2016 4760 4854 4755 4794 0 +94.10(+2.00%)
Jan 21, 2016 4607 4760 4594 4700 0 +128.25(+2.81%)
Jan 20, 2016 4627 4659 4469 4572 0 -118.18(-2.52%)
Jan 19, 2016 4740 4781 4650 4690 0 +22.94(+0.49%)
Jan 15, 2016 4667 4667 4667 4667 0 -30.15(-0.64%)
Jan 14, 2016 4741 4763 4612 4697 0 -48.17(-1.02%)
Jan 13, 2016 4988 4990 4726 4745 0 -235.44(-4.73%)
Jan 12, 2016 4962 5038 4917 4981 0 +58.34(+1.19%)
Jan 11, 2016 4873 4940 4848 4922 0 +87.19(+1.80%)
Jan 08, 2016 4941 4947 4820 4835 0 -65.40(-1.33%)
Jan 07, 2016 4959 5006 4875 4901 0 -139.79(-2.77%)
Jan 06, 2016 5051 5081 5015 5040 0 -68.74(-1.35%)
Jan 05, 2016 5129 5171 5087 5109 0 -14.03(-0.27%)
Jan 04, 2016 5085 5129 5062 5123 0 -47.58(-0.92%)
Dec 31, 2015 5171 5171 5171 5171 0 -45.87(-0.88%)
Dec 30, 2015 5225 5250 5213 5217 0 -15.16(-0.29%)
Dec 29, 2015 5219 5260 5214 5232 0 +42.13(+0.81%)
Dec 28, 2015 5169 5199 5156 5190 0 -3.38(-0.07%)
Dec 24, 2015 5193 5193 5193 5193 0 -3.46(-0.07%)
Dec 23, 2015 5178 5209 5148 5197 0 +54.44(+1.06%)
Dec 22, 2015 5123 5159 5086 5142 0 +20.86(+0.41%)
Dec 21, 2015 5105 5134 5073 5121 0 +48.03(+0.95%)
Dec 18, 2015 5103 5120 5065 5073 0 -49.59(-0.97%)
Dec 17, 2015 5197 5219 5108 5123 0 -68.19(-1.31%)
Dec 16, 2015 5148 5206 5076 5191 0 +69.74(+1.36%)
Dec 15, 2015 5144 5219 5116 5121 0 -34.09(-0.66%)
Dec 14, 2015 5125 5167 5101 5155 0 +53.35(+1.05%)
Dec 11, 2015 5166 5173 5093 5102 0 -81.28(-1.57%)
Dec 10, 2015 5164 5224 5158 5183 0 +18.28(+0.35%)
Dec 09, 2015 5218 5276 5149 5165 0 -75.73(-1.45%)
Dec 08, 2015 5193 5267 5176 5241 0 +12.30(+0.24%)
Dec 07, 2015 5231 5258 5193 5228 0 -23.62(-0.45%)
Dec 04, 2015 5141 5263 5131 5252 0 +132.12(+2.58%)
Dec 03, 2015 5213 5236 5111 5120 0 -103.41(-1.98%)
Dec 02, 2015 5255 5267 5215 5223 0 -33.60(-0.64%)
Dec 01, 2015 5228 5268 5211 5257 0 +25.68(+0.49%)
Nov 30, 2015 5284 5289 5204 5231 0 -39.35(-0.75%)
Nov 27, 2015 5284 5304 5261 5271 0 -2.85(-0.05%)
Nov 25, 2015 5273 5273 5273 5273 0 +33.76(+0.64%)
Nov 24, 2015 5175 5261 5166 5240 0 +44.19(+0.85%)
Nov 23, 2015 5195 5199 5195 5195 0 +81.64(+1.60%)
Nov 20, 2015 5113 5119 5113 5114 0 +138.96(+2.79%)
Nov 19, 2015 4967 5011 4943 4975 0 +7.97(+0.16%)
Nov 18, 2015 4980 4995 4877 4967 0 +22.67(+0.46%)
Nov 17, 2015 4936 4981 4855 4944 0 +168.79(+3.53%)
Nov 16, 2015 4718 4782 4676 4775 0 +54.41(+1.15%)
Nov 13, 2015 4847 4856 4715 4721 0 -157.51(-3.23%)
Nov 12, 2015 4873 4932 4840 4879 0 -13.51(-0.28%)
Nov 11, 2015 4935 4935 4886 4892 0 -39.90(-0.81%)
Nov 10, 2015 4884 4937 4870 4932 0 +47.09(+0.96%)
Nov 09, 2015 4941 4953 4851 4885 0 -64.24(-1.30%)
Nov 06, 2015 4929 4962 4905 4949 0 +3.90(+0.08%)
Nov 05, 2015 4934 4963 4912 4945 0 +18.89(+0.38%)
Nov 04, 2015 4950 4963 4903 4926 0 -24.50(-0.49%)
Nov 03, 2015 4908 4965 4886 4951 0 +38.15(+0.78%)
Nov 02, 2015 4910 4930 4869 4913 0 +20.04(+0.41%)
Oct 30, 2015 4882 4938 4881 4893 0 -0.40(-0.01%)
Oct 29, 2015 4891 4911 4851 4893 0 -9.14(-0.19%)
Oct 28, 2015 4911 4927 4833 4902 0 -7.28(-0.15%)
Oct 27, 2015 4921 4941 4883 4909 0 -28.18(-0.57%)
Oct 26, 2015 4915 4962 4887 4938 0 +22.54(+0.46%)
Oct 23, 2015 4931 4955 4850 4915 0 +9.15(+0.19%)
Oct 22, 2015 4879 4914 4838 4906 0 +43.82(+0.90%)
Oct 21, 2015 4873 4897 4843 4862 0 +9.41(+0.19%)
Oct 20, 2015 4865 4874 4833 4853 0 -19.81(-0.41%)
Oct 19, 2015 4838 4876 4824 4873 0 +22.95(+0.47%)
Oct 16, 2015 4826 4865 4815 4850 0 +28.07(+0.58%)
Oct 15, 2015 4785 4830 4763 4822 0 +55.19(+1.16%)
Oct 14, 2015 4814 4835 4737 4766 0 -56.56(-1.17%)
Oct 13, 2015 4842 4863 4807 4823 0 -25.90(-0.53%)
Oct 12, 2015 4826 4868 4810 4849 0 +24.39(+0.51%)
Oct 09, 2015 4818 4832 4786 4824 0 +10.16(+0.21%)
Oct 08, 2015 4719 4821 4712 4814 0 +66.73(+1.41%)
Oct 07, 2015 4730 4756 4700 4748 0 +40.00(+0.85%)
Oct 06, 2015 4725 4734 4679 4708 0 -25.86(-0.55%)
Oct 05, 2015 4702 4738 4675 4733 0 +70.11(+1.50%)
Oct 02, 2015 4573 4666 4536 4663 0 +30.24(+0.65%)
Oct 01, 2015 4595 4637 4540 4633 0 +60.56(+1.32%)
Sep 30, 2015 4517 4578 4507 4572 0 +114.36(+2.57%)
Sep 29, 2015 4503 4540 4416 4458 0 -41.57(-0.92%)
Sep 28, 2015 4593 4628 4491 4500 0 -104.64(-2.27%)
Sep 25, 2015 4628 4662 4578 4604 0 +14.08(+0.31%)
Sep 24, 2015 4560 4603 4528 4590 0 -1.36(-0.03%)
Sep 23, 2015 4580 4606 4569 4592 0 +11.40(+0.25%)
Sep 22, 2015 4575 4609 4542 4580 0 -40.93(-0.89%)
Sep 21, 2015 4580 4645 4559 4621 0 +68.35(+1.50%)
Sep 18, 2015 4626 4647 4544 4553 0 -123.39(-2.64%)
Sep 17, 2015 4684 4752 4646 4676 0 +9.65(+0.21%)
Sep 16, 2015 4606 4676 4597 4666 0 +57.69(+1.25%)
Sep 15, 2015 4554 4630 4517 4609 0 +65.37(+1.44%)
Sep 14, 2015 4573 4587 4531 4543 0 -28.63(-0.63%)
Sep 11, 2015 4515 4574 4503 4572 0 +40.05(+0.88%)
Sep 10, 2015 4516 4572 4502 4532 0 +10.89(+0.24%)
Sep 09, 2015 4642 4654 4510 4521 0 -90.82(-1.97%)
Sep 08, 2015 4576 4619 4542 4612 0 +86.25(+1.91%)
Sep 04, 2015 4526 4526 4526 4526 0 -85.83(-1.86%)
Sep 03, 2015 4626 4670 4596 4612 0 +4.25(+0.09%)
Sep 02, 2015 4554 4608 4527 4607 0 +121.22(+2.70%)
Sep 01, 2015 4514 4547 4464 4486 0 -122.07(-2.65%)
Aug 31, 2015 4609 4642 4574 4608 0 -13.63(-0.29%)
Aug 28, 2015 4631 4666 4598 4622 0 -15.97(-0.34%)
Aug 27, 2015 4637 4662 4546 4638 0 +54.49(+1.19%)
Aug 26, 2015 4531 4598 4428 4583 0 +171.56(+3.89%)
Aug 25, 2015 4640 4644 4408 4412 0 -70.58(-1.57%)
Aug 24, 2015 4414 4611 3842 4482 0 -157.29(-3.39%)
Aug 21, 2015 4760 4795 4637 4640 0 -161.39(-3.36%)
Aug 20, 2015 4857 4889 4801 4801 0 -85.56(-1.75%)
Aug 19, 2015 4847 4918 4825 4886 0 +27.13(+0.56%)
Aug 18, 2015 4835 4897 4806 4859 0 +96.57(+2.03%)
Aug 17, 2015 4734 4794 4714 4763 0 +6.35(+0.13%)
Aug 14, 2015 4728 4764 4701 4756 0 +37.45(+0.79%)
Aug 13, 2015 4649 4764 4640 4719 0 +82.63(+1.78%)
Aug 12, 2015 4621 4644 4563 4636 0 -9.72(-0.21%)
Aug 11, 2015 4617 4664 4609 4646 0 -0.71(-0.02%)
Aug 10, 2015 4653 4679 4637 4647 0 +19.68(+0.43%)
Aug 07, 2015 4616 4636 4583 4627 0 +14.50(+0.31%)
Aug 06, 2015 4675 4682 4595 4613 0 -52.21(-1.12%)
Aug 05, 2015 4675 4685 4631 4665 0 +23.71(+0.51%)
Aug 04, 2015 4612 4660 4594 4641 0 +25.63(+0.56%)
Aug 03, 2015 4640 4647 4583 4615 0 -12.48(-0.27%)
Jul 31, 2015 4624 4667 4598 4628 0 +26.25(+0.57%)
Jul 30, 2015 4576 4612 4552 4602 0 +6.75(+0.15%)
Jul 29, 2015 4545 4608 4540 4595 0 +62.55(+1.38%)
Jul 28, 2015 4492 4543 4464 4532 0 +63.08(+1.41%)
Jul 27, 2015 4477 4500 4451 4469 0 -17.37(-0.39%)
Jul 24, 2015 4535 4549 4480 4487 0 -38.92(-0.86%)
Jul 23, 2015 4541 4577 4511 4526 0 -2.97(-0.07%)
Jul 22, 2015 4485 4535 4480 4529 0 +50.56(+1.13%)
Jul 21, 2015 4469 4492 4441 4478 0 +6.70(+0.15%)
Jul 20, 2015 4435 4499 4422 4471 0 -45.14(-1.00%)
Jul 17, 2015 4525 4543 4493 4516 0 -20.75(-0.46%)
Jul 16, 2015 4562 4576 4494 4537 0 -23.60(-0.52%)
Jul 15, 2015 4555 4585 4540 4561 0 +2.80(+0.06%)
Jul 14, 2015 4527 4563 4515 4558 0 +14.25(+0.31%)
Jul 13, 2015 4527 4555 4516 4544 0 +58.19(+1.30%)
Jul 10, 2015 4465 4505 4444 4486 0 +64.70(+1.46%)
Jul 09, 2015 4452 4465 4413 4421 0 +20.60(+0.47%)
Jul 08, 2015 4422 4459 4394 4400 0 -56.28(-1.26%)
Jul 07, 2015 4420 4464 4378 4457 0 +51.99(+1.18%)
Jul 06, 2015 4377 4433 4367 4405 0 -13.73(-0.31%)
Jul 02, 2015 4418 4418 4418 4418 0 -27.13(-0.61%)
Jul 01, 2015 4460 4477 4423 4445 0 +31.13(+0.71%)
Jun 30, 2015 4440 4457 4394 4414 0 +4.83(+0.11%)
Jun 29, 2015 4454 4491 4407 4409 0 -79.27(-1.77%)
Jun 26, 2015 4512 4532 4476 4489 0 -11.96(-0.27%)
Jun 25, 2015 4544 4565 4500 4501 0 -11.48(-0.25%)
Jun 24, 2015 4538 4568 4511 4512 0 -33.67(-0.74%)
Jun 23, 2015 4554 4565 4532 4546 0 +9.82(+0.22%)
Jun 22, 2015 4537 4561 4523 4536 0 +23.32(+0.52%)
Jun 19, 2015 4489 4547 4479 4513 0 +13.30(+0.30%)
Jun 18, 2015 4470 4523 4468 4499 0 +47.49(+1.07%)
Jun 17, 2015 4454 4481 4427 4452 0 +11.96(+0.27%)
Jun 16, 2015 4420 4450 4415 4440 0 +12.28(+0.28%)
Jun 15, 2015 4428 4438 4401 4428 0 -13.04(-0.29%)
Jun 12, 2015 4443 4481 4429 4441 0 -19.38(-0.43%)
Jun 11, 2015 4458 4511 4449 4460 0 +5.79(+0.13%)
Jun 10, 2015 4424 4462 4394 4454 0 +53.25(+1.21%)
Jun 09, 2015 4407 4431 4372 4401 0 -14.38(-0.33%)
Jun 08, 2015 4442 4465 4413 4415 0 -34.43(-0.77%)
Jun 05, 2015 4481 4487 4445 4450 0 -36.59(-0.82%)
Jun 04, 2015 4486 4547 4472 4486 0 -57.56(-1.27%)
Jun 03, 2015 4495 4562 4487 4544 0 +53.48(+1.19%)
Jun 02, 2015 4461 4518 4456 4491 0 -1.68(-0.04%)
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.