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 30, 2010 1357 1447 1380 1386 0 -13.43(-0.96%)
Apr 29, 2010 1363 1414 1352 1399 0 +47.67(+3.53%)
Apr 28, 2010 1283 1881 1338 1352 0 +13.40(+1.00%)
Apr 27, 2010 1318 1403 1334 1338 0 -50.92(-3.67%)
Apr 26, 2010 1342 1438 1380 1389 0 -18.97(-1.35%)
Apr 23, 2010 1308 1448 1363 1408 0 +42.63(+3.12%)
Apr 22, 2010 1239 1380 1292 1366 0 +51.62(+3.93%)
Apr 21, 2010 1232 1323 1277 1314 0 +28.40(+2.21%)
Apr 20, 2010 1199 1291 1254 1286 0 +29.12(+2.32%)
Apr 19, 2010 1181 1271 1236 1256 0 -3.16(-0.25%)
Apr 16, 2010 1212 1283 1243 1260 0 -24.27(-1.89%)
Apr 15, 2010 1222 1302 1271 1284 0 -11.70(-0.90%)
Apr 14, 2010 1194 1304 1251 1296 0 +45.73(+3.66%)
Apr 13, 2010 1181 1266 1236 1250 0 +2.67(+0.21%)
Apr 12, 2010 1181 1260 1231 1247 0 +3.68(+0.30%)
Apr 09, 2010 1171 1252 1229 1244 0 +12.00(+0.97%)
Apr 08, 2010 1161 1238 1213 1232 0 +1.75(+0.14%)
Apr 07, 2010 1257 1265 1218 1230 0 -26.49(-2.11%)
Apr 06, 2010 1193 1269 1240 1256 0 -17.14(-1.35%)
Apr 05, 2010 1195 1286 1251 1273 0 +22.65(+1.81%)
Apr 01, 2010 1251 1251 1251 0 -3.42(-0.27%)
Mar 31, 2010 1271 1282 1250 1254 0 -22.98(-1.80%)
Mar 30, 2010 1286 1303 1269 1277 0 -10.69(-0.83%)
Mar 29, 2010 1306 1313 1272 1288 0 -9.58(-0.74%)
Mar 26, 2010 1225 1316 1283 1297 0 +11.10(+0.86%)
Mar 25, 2010 1228 1318 1281 1286 0 +5.01(+0.39%)
Mar 24, 2010 1222 1306 1270 1281 0 +5.30(+0.42%)
Mar 23, 2010 1204 1285 1246 1276 0 +10.43(+0.82%)
Mar 22, 2010 1176 1274 1233 1266 0 +11.59(+0.92%)
Mar 19, 2010 1212 1291 1249 1254 0 -23.83(-1.86%)
Mar 18, 2010 1281 1294 1269 1278 0 -5.19(-0.40%)
Mar 17, 2010 1225 1307 1275 1283 0 -4.43(-0.34%)
Mar 16, 2010 1200 1295 1253 1287 0 -55.28(-4.12%)
Mar 15, 2010 1258 1346 1325 1343 0 -11.46(-0.85%)
Mar 12, 2010 1300 1375 1343 1354 0 -12.56(-0.92%)
Mar 11, 2010 1294 1375 1345 1367 0 -5.86(-0.43%)
Mar 10, 2010 1303 1393 1358 1373 0 -3.52(-0.26%)
Mar 09, 2010 1287 1389 1353 1376 0 +10.99(+0.81%)
Mar 08, 2010 1348 1372 1341 1365 0 +16.50(+1.22%)
Mar 05, 2010 1251 1355 1319 1349 0 +34.70(+2.64%)
Mar 04, 2010 1250 1336 1302 1314 0 -60.31(-4.39%)
Mar 03, 2010 1291 1389 1356 1374 0 +15.26(+1.12%)
Mar 02, 2010 1293 1379 1352 1359 0 -2.69(-0.20%)
Mar 01, 2010 1273 1368 1344 1362 0 +18.10(+1.35%)
Feb 26, 2010 1260 1351 1306 1344 0 +9.36(+0.70%)
Feb 25, 2010 1239 1337 1296 1334 0 -0.71(-0.05%)
Feb 24, 2010 1282 1361 1303 1335 0 -7.97(-0.59%)
Feb 23, 2010 1306 1390 1332 1343 0 -40.59(-2.93%)
Feb 22, 2010 1316 1401 1369 1384 0 -1.54(-0.11%)
Feb 19, 2010 1297 1395 1365 1385 0 +8.72(+0.63%)
Feb 18, 2010 1317 1397 1363 1376 0 -18.53(-1.33%)
Feb 17, 2010 1338 1425 1378 1395 0 -4.98(-0.36%)
Feb 16, 2010 1319 1406 1373 1400 0 +16.48(+1.19%)
Feb 12, 2010 1383 1383 1383 0 +4.50(+0.33%)
Feb 11, 2010 1266 1388 1328 1379 0 +41.38(+3.09%)
Feb 10, 2010 1257 1350 1301 1337 0 +5.20(+0.39%)
Feb 09, 2010 1257 1345 1296 1332 0 +16.56(+1.26%)
Feb 08, 2010 1223 1351 1274 1316 0 +22.55(+1.74%)
Feb 05, 2010 1242 1323 1255 1293 0 -25.04(-1.90%)
Feb 04, 2010 1270 1355 1309 1318 0 -44.01(-3.23%)
Feb 03, 2010 1300 1386 1340 1362 0 -9.40(-0.69%)
Feb 02, 2010 1248 1382 1313 1372 0 +84.22(+6.54%)
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.