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 (%)
Dec 30, 2011 918.76 928.18 909.18 914.46 0 -3.40(-0.37%)
Dec 29, 2011 888.09 922.53 883.80 917.86 0 +36.66(+4.16%)
Dec 28, 2011 894.72 897.59 872.33 881.20 0 -14.08(-1.57%)
Dec 27, 2011 899.73 907.35 891.92 895.28 0 -6.33(-0.70%)
Dec 23, 2011 901.62 901.62 901.62 0 -19.77(-2.15%)
Dec 21, 2011 906.46 929.26 888.28 921.38 0 +15.25(+1.68%)
Dec 20, 2011 871.89 910.18 870.85 906.13 0 +53.23(+6.24%)
Dec 19, 2011 881.54 890.04 848.67 852.90 0 -24.50(-2.79%)
Dec 16, 2011 876.20 894.51 867.58 877.40 0 +9.05(+1.04%)
Dec 15, 2011 865.18 880.73 859.33 868.35 0 +15.29(+1.79%)
Dec 14, 2011 871.45 877.58 849.49 853.05 0 -29.55(-3.35%)
Dec 13, 2011 927.19 935.51 874.64 882.60 0 -39.13(-4.25%)
Dec 12, 2011 920.37 930.75 901.46 921.73 0 -14.08(-1.50%)
Dec 09, 2011 916.63 940.22 910.88 935.81 0 +26.09(+2.87%)
Dec 08, 2011 935.57 938.79 903.97 909.72 0 -35.85(-3.79%)
Dec 07, 2011 941.11 954.62 927.30 945.58 0 -0.62(-0.07%)
Dec 06, 2011 936.17 956.33 925.40 946.20 0 +10.00(+1.07%)
Dec 05, 2011 921.23 950.11 914.52 936.20 0 +30.61(+3.38%)
Dec 02, 2011 914.96 924.72 897.57 905.59 0 +2.30(+0.25%)
Dec 01, 2011 897.62 917.05 885.64 903.29 0 +3.54(+0.39%)
Nov 30, 2011 878.64 905.65 863.87 899.75 0 +53.92(+6.38%)
Nov 29, 2011 840.69 859.66 828.37 845.82 0 +8.78(+1.05%)
Nov 28, 2011 843.78 856.80 826.38 837.04 0 +21.48(+2.63%)
Nov 25, 2011 814.48 836.82 806.47 815.56 0 -0.55(-0.07%)
Nov 23, 2011 816.11 816.11 816.11 0 -31.00(-3.66%)
Nov 22, 2011 831.36 859.48 821.92 847.11 0 +9.11(+1.09%)
Nov 21, 2011 832.68 846.77 817.54 838.00 0 -8.52(-1.01%)
Nov 18, 2011 860.11 863.05 837.87 846.52 0 -10.23(-1.19%)
Nov 17, 2011 875.85 888.94 849.03 856.75 0 -17.72(-2.03%)
Nov 16, 2011 856.85 896.21 847.79 874.47 0 +6.81(+0.79%)
Nov 15, 2011 859.22 877.59 847.62 867.66 0 +3.34(+0.39%)
Nov 14, 2011 873.41 880.26 854.65 864.32 0 -15.52(-1.76%)
Nov 11, 2011 868.10 885.09 858.17 879.84 0 +14.65(+1.69%)
Nov 10, 2011 858.85 874.13 844.12 865.19 0 +21.31(+2.52%)
Nov 09, 2011 873.19 881.36 836.04 843.88 0 -55.76(-6.20%)
Nov 08, 2011 876.91 904.98 869.71 899.64 0 +33.83(+3.91%)
Nov 07, 2011 845.86 871.79 833.53 865.81 0 +14.74(+1.73%)
Nov 04, 2011 847.83 863.86 836.29 851.07 0 -3.94(-0.46%)
Nov 03, 2011 851.31 866.72 823.83 855.01 0 +11.75(+1.39%)
Nov 02, 2011 838.58 859.21 824.02 843.27 0 +20.68(+2.51%)
Nov 01, 2011 821.37 843.63 806.06 822.59 0 -28.35(-3.33%)
Oct 31, 2011 871.62 876.18 846.29 850.94 0 -33.03(-3.74%)
Oct 28, 2011 885.31 901.31 863.53 883.97 0 -8.44(-0.95%)
Oct 27, 2011 884.47 909.04 857.45 892.41 0 +40.52(+4.76%)
Oct 26, 2011 847.71 863.73 824.42 851.89 0 +17.70(+2.12%)
Oct 25, 2011 864.33 867.41 826.91 834.19 0 -39.90(-4.56%)
Oct 24, 2011 849.03 881.41 841.78 874.09 0 +30.62(+3.63%)
Oct 21, 2011 829.00 858.37 822.88 843.47 0 +28.39(+3.48%)
Oct 20, 2011 803.17 822.24 773.76 815.08 0 +10.92(+1.36%)
Oct 19, 2011 828.15 841.62 797.22 804.15 0 -8.69(-1.07%)
Oct 18, 2011 745.08 826.17 733.92 812.85 0 +69.42(+9.34%)
Oct 17, 2011 773.17 776.04 738.38 743.42 0 -34.04(-4.38%)
Oct 14, 2011 780.55 788.50 756.63 777.46 0 +6.88(+0.89%)
Oct 13, 2011 770.45 790.45 748.19 770.58 0 -4.46(-0.57%)
Oct 12, 2011 762.79 789.38 755.32 775.03 0 +20.80(+2.76%)
Oct 11, 2011 743.69 763.57 737.74 754.23 0 +5.10(+0.68%)
Oct 10, 2011 732.75 753.25 727.68 749.13 0 +31.74(+4.42%)
Oct 07, 2011 730.74 739.02 700.33 717.40 0 -7.95(-1.10%)
Oct 06, 2011 723.97 731.75 712.15 725.35 0 +12.51(+1.76%)
Oct 05, 2011 682.03 719.34 670.17 712.84 0 +30.71(+4.50%)
Oct 04, 2011 650.96 684.51 629.70 682.13 0 +23.60(+3.58%)
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.