Home Improvement Stores Sector (CIX: MSECTOR736)
3,628.52   UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Aug 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2012 2483 2519 2467 2512 0 +31.95(+1.29%)
Nov 29, 2012 2492 2515 2475 2480 0 -18.76(-0.75%)
Nov 28, 2012 2459 2500 2437 2499 0 +27.05(+1.09%)
Nov 27, 2012 2464 2481 2444 2472 0 -14.06(-0.57%)
Nov 26, 2012 2475 2492 2456 2486 0 -1.86(-0.07%)
Nov 24, 2012 2463 2488 2458 2488 0 +0.00(+0.00%)
Nov 23, 2012 2463 2488 2458 2488 0 +32.42(+1.32%)
Nov 21, 2012 2456 2456 2456 0 +9.69(+0.40%)
Nov 20, 2012 2420 2458 2417 2446 0 +23.39(+0.97%)
Nov 19, 2012 2396 2434 2389 2423 0 +73.92(+3.15%)
Nov 16, 2012 2309 2358 2307 2349 0 +35.66(+1.54%)
Nov 15, 2012 2326 2346 2303 2313 0 -18.18(-0.78%)
Nov 14, 2012 2382 2400 2325 2331 0 -52.23(-2.19%)
Nov 13, 2012 2361 2431 2348 2383 0 +59.75(+2.57%)
Nov 12, 2012 2322 2336 2296 2324 0 +15.64(+0.68%)
Nov 09, 2012 2310 2329 2287 2308 0 -10.18(-0.44%)
Nov 08, 2012 2356 2366 2317 2318 0 -44.75(-1.89%)
Nov 07, 2012 2379 2382 2342 2363 0 -27.82(-1.16%)
Nov 06, 2012 2387 2402 2378 2391 0 +10.87(+0.46%)
Nov 05, 2012 2369 2391 2366 2380 0 +8.25(+0.35%)
Nov 02, 2012 2384 2406 2368 2372 0 -3.13(-0.13%)
Nov 01, 2012 2358 2379 2349 2375 0 +36.35(+1.55%)
Oct 31, 2012 2382 2392 2312 2338 0 +57.87(+2.54%)
Oct 26, 2012 2280 2280 2280 0 -20.67(-0.90%)
Oct 25, 2012 2351 2357 2293 2301 0 -31.88(-1.37%)
Oct 24, 2012 2357 2367 2331 2333 0 -12.93(-0.55%)
Oct 23, 2012 2340 2349 2322 2346 0 -10.44(-0.44%)
Oct 19, 2012 2352 2374 2340 2356 0 +3.81(+0.16%)
Oct 18, 2012 2345 2364 2339 2353 0 +6.52(+0.28%)
Oct 17, 2012 2339 2370 2331 2346 0 +23.82(+1.03%)
Oct 16, 2012 2322 2332 2307 2322 0 +8.93(+0.39%)
Oct 15, 2012 2282 2317 2275 2313 0 +50.66(+2.24%)
Oct 12, 2012 2250 2277 2245 2263 0 +23.29(+1.04%)
Oct 11, 2012 2272 2274 2229 2239 0 -22.29(-0.99%)
Oct 10, 2012 2288 2306 2256 2262 0 -37.89(-1.65%)
Oct 09, 2012 2324 2328 2299 2300 0 -34.29(-1.47%)
Oct 08, 2012 2365 2371 2325 2334 0 -40.60(-1.71%)
Oct 06, 2012 2330 2380 2328 2374 0 +0.00(+0.00%)
Oct 05, 2012 2330 2380 2328 2374 0 +56.26(+2.43%)
Oct 04, 2012 2318 2342 2307 2318 0 +4.21(+0.18%)
Oct 03, 2012 2272 2316 2263 2314 0 +47.67(+2.10%)
Oct 02, 2012 2282 2285 2256 2266 0 -7.02(-0.31%)
Oct 01, 2012 2279 2285 2263 2273 0 +6.84(+0.30%)
Sep 28, 2012 2245 2275 2237 2267 0 +12.78(+0.57%)
Sep 27, 2012 2236 2266 2228 2254 0 +25.24(+1.13%)
Sep 26, 2012 2234 2253 2221 2228 0 -8.58(-0.38%)
Sep 25, 2012 2246 2279 2234 2237 0 +6.11(+0.27%)
Sep 24, 2012 2234 2241 2215 2231 0 -8.85(-0.40%)
Sep 21, 2012 2240 2254 2227 2240 0 +7.82(+0.35%)
Sep 20, 2012 2219 2234 2204 2232 0 +3.21(+0.14%)
Sep 19, 2012 2215 2250 2209 2229 0 +24.83(+1.13%)
Sep 18, 2012 2209 2213 2187 2204 0 -2.38(-0.11%)
Sep 17, 2012 2219 2232 2197 2206 0 -18.04(-0.81%)
Sep 14, 2012 2198 2239 2196 2224 0 +39.34(+1.80%)
Sep 13, 2012 2136 2189 2125 2185 0 +50.52(+2.37%)
Sep 12, 2012 2138 2148 2115 2135 0 +1.45(+0.07%)
Sep 11, 2012 2148 2154 2125 2133 0 -17.64(-0.82%)
Sep 10, 2012 2148 2175 2141 2151 0 +8.68(+0.41%)
Sep 07, 2012 2158 2162 2134 2142 0 -4.78(-0.22%)
Sep 06, 2012 2115 2155 2111 2147 0 +36.03(+1.71%)
Sep 05, 2012 2132 2146 2100 2111 0 -13.57(-0.64%)
Sep 04, 2012 2127 2134 2110 2124 0 +0.08(+0.00%)
Aug 31, 2012 2124 2124 2124 0 +9.74(+0.46%)
Aug 30, 2012 2117 2126 2109 2115 0 -9.41(-0.44%)
Aug 29, 2012 2112 2134 2106 2124 0 +18.49(+0.88%)
Aug 27, 2012 2119 2121 2095 2105 0 -11.83(-0.56%)
Aug 24, 2012 2093 2120 2092 2117 0 +18.72(+0.89%)
Aug 23, 2012 2095 2113 2091 2099 0 -0.02(-0.00%)
Aug 22, 2012 2072 2108 2069 2099 0 +25.85(+1.25%)
Aug 21, 2012 2080 2095 2061 2073 0 -3.45(-0.17%)
Aug 20, 2012 2075 2096 2054 2076 0 -37.61(-1.78%)
Aug 17, 2012 2094 2126 2083 2114 0 +20.20(+0.96%)
Aug 16, 2012 2046 2100 2043 2094 0 +48.71(+2.38%)
Aug 15, 2012 2033 2059 2029 2045 0 +13.93(+0.69%)
Aug 14, 2012 2023 2048 2000 2031 0 +50.74(+2.56%)
Aug 13, 2012 1993 1996 1971 1980 0 -11.01(-0.55%)
Aug 11, 2012 1987 1993 1971 1991 0 +0.00(+0.00%)
Aug 10, 2012 1987 1993 1971 1991 0 -5.55(-0.28%)
Aug 09, 2012 1968 2005 1966 1997 0 +19.81(+1.00%)
Aug 08, 2012 1949 1980 1940 1977 0 +19.50(+1.00%)
Aug 07, 2012 1943 1964 1929 1957 0 +22.75(+1.18%)
Aug 06, 2012 1950 1963 1932 1935 0 -9.49(-0.49%)
Aug 03, 2012 1933 1946 1923 1944 0 +37.83(+1.98%)
Aug 02, 2012 1915 1940 1900 1906 0 -13.84(-0.72%)
Aug 01, 2012 1944 1959 1913 1920 0 -18.28(-0.94%)
Jul 31, 2012 1980 1985 1936 1938 0 -59.87(-3.00%)
Jul 30, 2012 2008 2017 1981 1998 0 -16.89(-0.84%)
Jul 27, 2012 1989 2034 1982 2015 0 +31.41(+1.58%)
Jul 26, 2012 1939 1987 1938 1984 0 +70.15(+3.67%)
Jul 25, 2012 1935 1946 1911 1914 0 -6.66(-0.35%)
Jul 24, 2012 1914 1926 1900 1920 0 +5.30(+0.28%)
Jul 23, 2012 1879 1930 1869 1915 0 +6.87(+0.36%)
Jul 20, 2012 1917 1927 1905 1908 0 -13.29(-0.69%)
Jul 19, 2012 1916 1939 1900 1921 0 +9.05(+0.47%)
Jul 18, 2012 1898 1919 1887 1912 0 +7.42(+0.39%)
Jul 17, 2012 1912 1919 1888 1905 0 -25.08(-1.30%)
Jul 16, 2012 1955 1956 1914 1930 0 -36.18(-1.84%)
Jul 14, 2012 1959 1971 1949 1966 0 +0.00(+0.00%)
Jul 13, 2012 1959 1971 1949 1966 0 +17.67(+0.91%)
Jul 12, 2012 1928 1960 1915 1949 0 -4.92(-0.25%)
Jul 11, 2012 1979 1994 1945 1954 0 -25.32(-1.28%)
Jul 10, 2012 1990 2003 1971 1979 0 -0.49(-0.02%)
Jul 09, 2012 1988 1993 1967 1979 0 -12.72(-0.64%)
Jul 06, 2012 1971 1996 1968 1992 0 +6.62(+0.33%)
Jul 05, 2012 1967 1994 1960 1985 0 +11.54(+0.58%)
Jul 03, 2012 1974 1974 1974 0 -57.01(-2.81%)
Jul 02, 2012 2026 2037 2002 2031 0 +7.04(+0.35%)
Jun 30, 2012 1994 2026 1982 2024 0 -2.04(-0.10%)
Jun 29, 2012 1994 2026 1982 2026 0 +60.05(+3.05%)
Jun 28, 2012 1956 1977 1935 1966 0 +2.79(+0.14%)
Jun 27, 2012 1972 1978 1954 1963 0 -7.64(-0.39%)
Jun 26, 2012 1958 1985 1945 1971 0 +16.70(+0.85%)
Jun 25, 2012 1959 1964 1942 1954 0 -20.98(-1.06%)
Jun 22, 2012 1974 1986 1957 1975 0 +16.63(+0.85%)
Jun 21, 2012 2025 2031 1957 1958 0 -66.42(-3.28%)
Jun 20, 2012 2032 2038 2002 2025 0 -2.08(-0.10%)
Jun 19, 2012 2020 2037 2008 2027 0 +19.89(+0.99%)
Jun 18, 2012 1985 2018 1976 2007 0 +20.33(+1.02%)
Jun 15, 2012 1989 2004 1971 1987 0 -1.83(-0.09%)
Jun 14, 2012 1950 2003 1945 1988 0 +50.61(+2.61%)
Jun 13, 2012 1966 1976 1928 1938 0 -45.98(-2.32%)
Jun 12, 2012 1957 1989 1952 1984 0 +33.63(+1.72%)
Jun 11, 2012 2006 2009 1948 1950 0 -43.17(-2.17%)
Jun 08, 2012 1955 1995 1948 1993 0 +34.90(+1.78%)
Jun 07, 2012 1953 1978 1946 1958 0 +22.01(+1.14%)
Jun 06, 2012 1896 1937 1887 1936 0 +67.13(+3.59%)
Jun 05, 2012 1859 1877 1847 1869 0 -0.64(-0.03%)
Jun 04, 2012 1835 1875 1830 1870 0 +27.57(+1.50%)
Jun 02, 2012 1862 1883 1836 1842 0 +0.00(+0.00%)
Jun 01, 2012 1862 1883 1836 1842 0 -45.11(-2.39%)
May 31, 2012 1901 1907 1880 1888 0 -15.70(-0.82%)
May 30, 2012 1903 1918 1875 1903 0 -12.29(-0.64%)
May 29, 2012 1910 1924 1896 1916 0 +14.99(+0.79%)
May 25, 2012 1901 1901 1901 0 -4.38(-0.23%)
May 24, 2012 1865 1906 1858 1905 0 +45.25(+2.43%)
May 23, 2012 1821 1863 1816 1860 0 +27.79(+1.52%)
May 22, 2012 1829 1854 1812 1832 0 +15.25(+0.84%)
May 21, 2012 1799 1842 1780 1817 0 -45.38(-2.44%)
May 18, 2012 1858 1886 1848 1862 0 +2.64(+0.14%)
May 17, 2012 1923 1924 1859 1859 0 -67.23(-3.49%)
May 16, 2012 1927 1951 1921 1927 0 +8.39(+0.44%)
May 15, 2012 1886 1956 1866 1918 0 -43.39(-2.21%)
May 14, 2012 1966 1988 1954 1962 0 -13.56(-0.69%)
May 11, 2012 1979 1999 1966 1975 0 -19.35(-0.97%)
May 10, 2012 1999 2010 1981 1994 0 +10.90(+0.55%)
May 09, 2012 1987 1994 1967 1984 0 -20.64(-1.03%)
May 08, 2012 2017 2025 1966 2004 0 -22.90(-1.13%)
May 07, 2012 2044 2051 2025 2027 0 -21.39(-1.04%)
May 04, 2012 2068 2070 2041 2049 0 -26.18(-1.26%)
May 03, 2012 2091 2098 2066 2075 0 -15.75(-0.75%)
May 02, 2012 2066 2096 2061 2090 0 +20.87(+1.01%)
May 01, 2012 2053 2090 2044 2070 0 +17.01(+0.83%)
Apr 30, 2012 2056 2061 2041 2053 0 -7.30(-0.35%)
Apr 27, 2012 2060 2076 2031 2060 0 +6.43(+0.31%)
Apr 26, 2012 2055 2065 2035 2053 0 -6.70(-0.33%)
Apr 25, 2012 2045 2066 2043 2060 0 +25.60(+1.26%)
Apr 24, 2012 2031 2054 2020 2035 0 +8.91(+0.44%)
Apr 23, 2012 2031 2036 2010 2026 0 -21.04(-1.03%)
Apr 20, 2012 2064 2070 2038 2047 0 -10.72(-0.52%)
Apr 19, 2012 2061 2071 2041 2057 0 -5.60(-0.27%)
Apr 18, 2012 2064 2070 2052 2063 0 -8.45(-0.41%)
Apr 17, 2012 2067 2079 2047 2071 0 +10.14(+0.49%)
Apr 16, 2012 2052 2071 2034 2061 0 +27.06(+1.33%)
Apr 13, 2012 2020 2046 2018 2034 0 +12.74(+0.63%)
Apr 12, 2012 1991 2025 1986 2021 0 +33.79(+1.70%)
Apr 11, 2012 1975 1998 1973 1988 0 +25.16(+1.28%)
Apr 10, 2012 2003 2023 1963 1963 0 -49.07(-2.44%)
Apr 09, 2012 1987 2017 1984 2012 0 -6.70(-0.33%)
Apr 05, 2012 1992 2026 1986 2018 0 +27.14(+1.36%)
Apr 04, 2012 1981 1997 1970 1991 0 +0.18(+0.01%)
Apr 03, 2012 1994 2006 1980 1991 0 -6.82(-0.34%)
Apr 02, 2012 1999 2007 1987 1998 0 -8.37(-0.42%)
Mar 30, 2012 2000 2013 1995 2006 0 +14.09(+0.71%)
Mar 29, 2012 1977 1995 1971 1992 0 -0.47(-0.02%)
Mar 28, 2012 1990 2002 1979 1993 0 -2.63(-0.13%)
Mar 27, 2012 1995 2010 1990 1995 0 -3.61(-0.18%)
Mar 26, 2012 1983 2000 1981 1999 0 +25.53(+1.29%)
Mar 23, 2012 1967 1976 1938 1973 0 -7.99(-0.40%)
Mar 22, 2012 1971 1988 1964 1981 0 -1.70(-0.09%)
Mar 21, 2012 1968 1990 1965 1983 0 +16.84(+0.86%)
Mar 20, 2012 1940 1973 1939 1966 0 +15.95(+0.82%)
Mar 19, 2012 1948 1956 1932 1950 0 -2.95(-0.15%)
Mar 16, 2012 1968 1971 1942 1953 0 -9.71(-0.49%)
Mar 15, 2012 1963 1972 1943 1963 0 -2.41(-0.12%)
Mar 14, 2012 1963 1974 1952 1965 0 +14.43(+0.74%)
Mar 13, 2012 1935 1954 1930 1951 0 +23.22(+1.20%)
Mar 12, 2012 1917 1934 1909 1928 0 +14.43(+0.75%)
Mar 09, 2012 1902 1919 1897 1913 0 +16.25(+0.86%)
Mar 08, 2012 1878 1903 1877 1897 0 +21.99(+1.17%)
Mar 07, 2012 1829 1881 1827 1875 0 +48.62(+2.66%)
Mar 06, 2012 1833 1841 1818 1826 0 -35.10(-1.89%)
Mar 05, 2012 1853 1871 1842 1861 0 +1.96(+0.11%)
Mar 02, 2012 1865 1877 1855 1859 0 -6.58(-0.35%)
Mar 01, 2012 1869 1882 1855 1866 0 -2.95(-0.16%)
Feb 29, 2012 1847 1878 1846 1869 0 +23.19(+1.26%)
Feb 28, 2012 1837 1849 1822 1846 0 +15.97(+0.87%)
Feb 27, 2012 1822 1857 1818 1830 0 +2.47(+0.14%)
Feb 24, 2012 1826 1832 1812 1827 0 +3.15(+0.17%)
Feb 23, 2012 1807 1835 1802 1824 0 +12.88(+0.71%)
Feb 22, 2012 1832 1845 1804 1811 0 -26.77(-1.46%)
Feb 21, 2012 1879 1884 1828 1838 0 +6.96(+0.38%)
Feb 17, 2012 1831 1831 1831 0 +28.50(+1.58%)
Feb 16, 2012 1802 1816 1793 1803 0 +3.48(+0.19%)
Feb 15, 2012 1796 1814 1793 1799 0 -4.24(-0.24%)
Feb 14, 2012 1798 1814 1790 1803 0 -1.07(-0.06%)
Feb 13, 2012 1791 1811 1787 1804 0 +22.35(+1.25%)
Feb 10, 2012 1765 1783 1763 1782 0 +5.31(+0.30%)
Feb 09, 2012 1778 1782 1762 1777 0 +3.25(+0.18%)
Feb 08, 2012 1781 1785 1764 1774 0 -9.34(-0.52%)
Feb 07, 2012 1776 1792 1772 1783 0 +5.86(+0.33%)
Feb 06, 2012 1776 1785 1770 1777 0 -3.18(-0.18%)
Feb 03, 2012 1768 1785 1765 1780 0 +27.13(+1.55%)
Feb 02, 2012 1756 1761 1742 1753 0 -1.27(-0.07%)
Feb 01, 2012 1766 1777 1753 1754 0 +3.40(+0.19%)
Jan 31, 2012 1768 1786 1747 1751 0 -9.80(-0.56%)
Jan 30, 2012 1753 1762 1737 1761 0 -4.57(-0.26%)
Jan 27, 2012 1761 1773 1749 1765 0 -2.92(-0.17%)
Jan 26, 2012 1779 1780 1741 1768 0 -7.51(-0.42%)
Jan 25, 2012 1763 1786 1753 1776 0 +8.49(+0.48%)
Jan 24, 2012 1746 1773 1741 1767 0 +14.10(+0.80%)
Jan 23, 2012 1741 1759 1720 1753 0 +5.51(+0.32%)
Jan 20, 2012 1788 1791 1740 1748 0 -40.99(-2.29%)
Jan 19, 2012 1777 1793 1755 1789 0 +11.03(+0.62%)
Jan 18, 2012 1731 1783 1730 1778 0 +44.19(+2.55%)
Jan 17, 2012 1723 1741 1720 1733 0 +16.84(+0.98%)
Jan 13, 2012 1717 1717 1717 0 +1.65(+0.10%)
Jan 12, 2012 1724 1728 1702 1715 0 -4.68(-0.27%)
Jan 11, 2012 1722 1725 1705 1720 0 +0.53(+0.03%)
Jan 10, 2012 1716 1723 1704 1719 0 +15.03(+0.88%)
Jan 09, 2012 1709 1712 1688 1704 0 -4.37(-0.26%)
Jan 06, 2012 1703 1714 1692 1708 0 +2.36(+0.14%)
Jan 05, 2012 1694 1710 1679 1706 0 +7.16(+0.42%)
Jan 04, 2012 1661 1705 1655 1699 0 +41.86(+2.53%)
Dec 30, 2011 1663 1672 1656 1657 0 -5.67(-0.34%)
Dec 29, 2011 1642 1665 1638 1663 0 +26.14(+1.60%)
Dec 28, 2011 1667 1672 1635 1637 0 -28.58(-1.72%)
Dec 27, 2011 1652 1675 1649 1665 0 +9.15(+0.55%)
Dec 23, 2011 1656 1656 1656 0 -12.44(-0.75%)
Dec 21, 2011 1662 1672 1646 1668 0 +6.45(+0.39%)
Dec 20, 2011 1618 1664 1618 1662 0 +68.10(+4.27%)
Dec 19, 2011 1604 1621 1590 1594 0 -12.26(-0.76%)
Dec 16, 2011 1584 1609 1577 1606 0 +34.21(+2.18%)
Dec 15, 2011 1578 1588 1568 1572 0 +11.15(+0.71%)
Dec 14, 2011 1560 1574 1545 1561 0 -3.40(-0.22%)
Dec 13, 2011 1595 1597 1557 1564 0 -25.38(-1.60%)
Dec 12, 2011 1585 1594 1563 1590 0 -10.72(-0.67%)
Dec 09, 2011 1599 1611 1593 1600 0 +10.51(+0.66%)
Dec 08, 2011 1607 1621 1587 1590 0 -28.58(-1.77%)
Dec 07, 2011 1588 1625 1586 1618 0 +20.07(+1.26%)
Dec 06, 2011 1582 1612 1577 1598 0 +12.06(+0.76%)
Dec 05, 2011 1587 1603 1571 1586 0 +8.71(+0.55%)
Dec 02, 2011 1567 1593 1562 1577 0 +24.05(+1.55%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here