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 (%)
Apr 29, 2016 1932 1940 1890 1921 0 -14.07(-0.73%)
Apr 28, 2016 1997 2005 1926 1935 0 -79.58(-3.95%)
Apr 27, 2016 2004 2027 1988 2014 0 +13.01(+0.65%)
Apr 26, 2016 1988 2017 1978 2001 0 +14.71(+0.74%)
Apr 25, 2016 1991 2004 1965 1987 0 -13.62(-0.68%)
Apr 22, 2016 2020 2042 1984 2000 0 -19.17(-0.95%)
Apr 21, 2016 2026 2065 1997 2020 0 -4.47(-0.22%)
Apr 20, 2016 2008 2045 1982 2024 0 +11.21(+0.56%)
Apr 19, 2016 2014 2047 1983 2013 0 -11.83(-0.58%)
Apr 18, 2016 2014 2035 2004 2025 0 -2.55(-0.13%)
Apr 15, 2016 2026 2041 2003 2027 0 -1.61(-0.08%)
Apr 14, 2016 2035 2049 2014 2029 0 -8.18(-0.40%)
Apr 13, 2016 1999 2047 1994 2037 0 +46.38(+2.33%)
Apr 12, 2016 1975 2001 1965 1991 0 +15.75(+0.80%)
Apr 11, 2016 1994 2008 1969 1975 0 -1.76(-0.09%)
Apr 08, 2016 1985 2001 1963 1977 0 +8.91(+0.45%)
Apr 07, 2016 1964 1993 1951 1968 0 -5.05(-0.26%)
Apr 06, 2016 1939 1983 1932 1973 0 +38.14(+1.97%)
Apr 05, 2016 1916 1956 1898 1935 0 +0.89(+0.05%)
Apr 04, 2016 1985 1991 1908 1934 0 -49.30(-2.49%)
Apr 01, 2016 1977 2001 1961 1983 0 -7.63(-0.38%)
Mar 31, 2016 1973 2005 1959 1991 0 +13.78(+0.70%)
Mar 30, 2016 2017 2027 1972 1977 0 -26.88(-1.34%)
Mar 29, 2016 1967 2017 1948 2004 0 +54.73(+2.81%)
Mar 28, 2016 1929 1958 1913 1949 0 +22.18(+1.15%)
Mar 24, 2016 1927 1927 1927 1927 0 +4.57(+0.24%)
Mar 23, 2016 1948 1958 1916 1922 0 -28.92(-1.48%)
Mar 22, 2016 1948 1974 1939 1951 0 -8.22(-0.42%)
Mar 21, 2016 1981 1994 1938 1959 0 -20.02(-1.01%)
Mar 18, 2016 1961 2003 1954 1979 0 +22.08(+1.13%)
Mar 17, 2016 1928 1967 1916 1957 0 +25.40(+1.31%)
Mar 16, 2016 1887 1939 1875 1932 0 +31.77(+1.67%)
Mar 15, 2016 1897 1916 1885 1900 0 -13.55(-0.71%)
Mar 14, 2016 1917 1931 1892 1914 0 -13.58(-0.70%)
Mar 11, 2016 1883 1932 1873 1927 0 +58.89(+3.15%)
Mar 10, 2016 1883 1901 1838 1868 0 -6.59(-0.35%)
Mar 09, 2016 1870 1889 1840 1875 0 +17.55(+0.94%)
Mar 08, 2016 1880 1894 1834 1857 0 -33.09(-1.75%)
Mar 07, 2016 1877 1905 1864 1891 0 +2.49(+0.13%)
Mar 04, 2016 1903 1913 1869 1888 0 -15.30(-0.80%)
Mar 03, 2016 1874 1910 1863 1903 0 +30.54(+1.63%)
Mar 02, 2016 1844 1879 1831 1873 0 +25.01(+1.35%)
Mar 01, 2016 1813 1861 1804 1848 0 +50.14(+2.79%)
Feb 29, 2016 1806 1830 1789 1798 0 -9.77(-0.54%)
Feb 26, 2016 1811 1834 1789 1807 0 +2.91(+0.16%)
Feb 25, 2016 1765 1810 1755 1805 0 +40.34(+2.29%)
Feb 24, 2016 1743 1769 1717 1764 0 +3.87(+0.22%)
Feb 23, 2016 1743 1770 1720 1760 0 +14.15(+0.81%)
Feb 22, 2016 1719 1757 1703 1746 0 +45.95(+2.70%)
Feb 19, 2016 1688 1716 1673 1700 0 +6.61(+0.39%)
Feb 18, 2016 1705 1712 1668 1694 0 -9.80(-0.58%)
Feb 17, 2016 1707 1726 1679 1703 0 +4.75(+0.28%)
Feb 16, 2016 1678 1705 1657 1699 0 +39.01(+2.35%)
Feb 12, 2016 1660 1660 1660 1660 0 +60.30(+3.77%)
Feb 11, 2016 1639 1650 1578 1599 0 -67.29(-4.04%)
Feb 10, 2016 1666 1695 1655 1667 0 +22.42(+1.36%)
Feb 09, 2016 1613 1662 1601 1644 0 +6.86(+0.42%)
Feb 08, 2016 1668 1686 1611 1637 0 -55.07(-3.25%)
Feb 05, 2016 1736 1755 1681 1692 0 -50.84(-2.92%)
Feb 04, 2016 1724 1776 1713 1743 0 +14.40(+0.83%)
Feb 03, 2016 1748 1764 1684 1729 0 -3.67(-0.21%)
Feb 02, 2016 1761 1775 1723 1733 0 -44.53(-2.51%)
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.