Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Residential Construction Sector (CIX: MSECTOR630 )

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 (%)
Jan 31, 2013 1903 1932 1854 1916 0 -4.85(-0.25%)
Jan 30, 2013 1950 1967 1902 1921 0 -24.65(-1.27%)
Jan 29, 2013 1916 1965 1895 1946 0 +56.34(+2.98%)
Jan 28, 2013 1930 1945 1869 1890 0 -36.84(-1.91%)
Jan 25, 2013 1897 1934 1877 1926 0 +36.52(+1.93%)
Jan 24, 2013 1898 1933 1874 1890 0 -1.86(-0.10%)
Jan 23, 2013 1859 1904 1851 1892 0 +34.97(+1.88%)
Jan 22, 2013 1857 1866 1824 1857 0 +3.37(+0.18%)
Jan 18, 2013 1853 1853 1853 0 +2.74(+0.15%)
Jan 17, 2013 1818 1866 1810 1851 0 +51.07(+2.84%)
Jan 16, 2013 1805 1822 1789 1800 0 -11.08(-0.61%)
Jan 15, 2013 1776 1819 1763 1811 0 +23.15(+1.30%)
Jan 14, 2013 1802 1823 1776 1787 0 -8.49(-0.47%)
Jan 12, 2013 1804 1826 1776 1796 0 +0.00(+0.00%)
Jan 11, 2013 1804 1826 1776 1796 0 +1.42(+0.08%)
Jan 10, 2013 1828 1829 1773 1795 0 -20.79(-1.15%)
Jan 09, 2013 1810 1841 1794 1815 0 +19.12(+1.06%)
Jan 08, 2013 1795 1808 1768 1796 0 +0.61(+0.03%)
Jan 07, 2013 1762 1805 1752 1796 0 +24.99(+1.41%)
Jan 04, 2013 1750 1779 1735 1771 0 +20.91(+1.20%)
Jan 03, 2013 1752 1785 1726 1750 0 +4.13(+0.24%)
Jan 02, 2013 1752 1757 1718 1746 0 +42.75(+2.51%)
Dec 31, 2012 1703 1703 1703 0 +42.62(+2.57%)
Dec 28, 2012 1658 1681 1643 1660 0 -10.02(-0.60%)
Dec 27, 2012 1671 1686 1630 1670 0 +2.88(+0.17%)
Dec 26, 2012 1689 1707 1663 1667 0 -18.24(-1.08%)
Dec 24, 2012 1686 1686 1686 0 -7.56(-0.45%)
Dec 21, 2012 1691 1704 1655 1693 0 -26.46(-1.54%)
Dec 20, 2012 1704 1735 1684 1720 0 +5.10(+0.30%)
Dec 19, 2012 1734 1746 1687 1715 0 -14.77(-0.85%)
Dec 18, 2012 1695 1743 1690 1729 0 +39.21(+2.32%)
Dec 17, 2012 1623 1695 1620 1690 0 +72.19(+4.46%)
Dec 14, 2012 1622 1633 1600 1618 0 -4.94(-0.30%)
Dec 13, 2012 1636 1659 1609 1623 0 -17.43(-1.06%)
Dec 12, 2012 1594 1660 1586 1640 0 +53.43(+3.37%)
Dec 11, 2012 1590 1608 1570 1587 0 +5.77(+0.36%)
Dec 10, 2012 1587 1603 1563 1581 0 -7.02(-0.44%)
Dec 07, 2012 1581 1609 1556 1588 0 +16.64(+1.06%)
Dec 06, 2012 1564 1590 1537 1571 0 +3.39(+0.22%)
Dec 05, 2012 1624 1630 1554 1568 0 -54.65(-3.37%)
Dec 04, 2012 1653 1668 1603 1623 0 +3.30(+0.20%)
Nov 30, 2012 1629 1639 1590 1619 0 -14.74(-0.90%)
Nov 29, 2012 1639 1665 1616 1634 0 +7.60(+0.47%)
Nov 28, 2012 1628 1643 1582 1627 0 -7.32(-0.45%)
Nov 27, 2012 1633 1665 1619 1634 0 +3.83(+0.23%)
Nov 26, 2012 1629 1643 1605 1630 0 -6.85(-0.42%)
Nov 24, 2012 1631 1649 1607 1637 0 +0.00(+0.00%)
Nov 23, 2012 1631 1649 1607 1637 0 +14.63(+0.90%)
Nov 21, 2012 1622 1622 1622 0 +4.58(+0.28%)
Nov 20, 2012 1585 1635 1576 1618 0 +51.20(+3.27%)
Nov 19, 2012 1579 1619 1548 1566 0 +15.84(+1.02%)
Nov 16, 2012 1499 1568 1490 1551 0 +48.74(+3.25%)
Nov 15, 2012 1501 1550 1447 1502 0 -3.35(-0.22%)
Nov 14, 2012 1581 1584 1497 1505 0 -63.50(-4.05%)
Nov 13, 2012 1559 1606 1539 1569 0 -4.37(-0.28%)
Nov 12, 2012 1656 1677 1569 1573 0 -66.93(-4.08%)
Nov 09, 2012 1666 1683 1599 1640 0 -36.83(-2.20%)
Nov 08, 2012 1705 1712 1651 1677 0 -23.66(-1.39%)
Nov 07, 2012 1690 1731 1664 1701 0 -4.43(-0.26%)
Nov 06, 2012 1716 1737 1690 1705 0 -1.15(-0.07%)
Nov 05, 2012 1657 1714 1647 1706 0 +47.29(+2.85%)
Nov 02, 2012 1720 1737 1653 1659 0 -47.47(-2.78%)
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.