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, 2015 1945 1955 1908 1918 0 -36.71(-1.88%)
Apr 29, 2015 1967 1976 1930 1954 0 -26.63(-1.34%)
Apr 28, 2015 1962 1988 1943 1981 0 +13.85(+0.70%)
Apr 27, 2015 1997 2006 1958 1967 0 -21.28(-1.07%)
Apr 24, 2015 1960 2003 1951 1988 0 +31.01(+1.58%)
Apr 23, 2015 2008 2024 1939 1957 0 -87.77(-4.29%)
Apr 22, 2015 2091 2105 2028 2045 0 -52.22(-2.49%)
Apr 21, 2015 2067 2114 2063 2097 0 +36.42(+1.77%)
Apr 20, 2015 2087 2095 2042 2061 0 -16.39(-0.79%)
Apr 17, 2015 2083 2093 2044 2077 0 -24.55(-1.17%)
Apr 16, 2015 2133 2137 2087 2102 0 -43.26(-2.02%)
Apr 15, 2015 2135 2161 2123 2145 0 +16.10(+0.76%)
Apr 14, 2015 2111 2134 2087 2129 0 +21.55(+1.02%)
Apr 13, 2015 2117 2132 2096 2107 0 -12.97(-0.61%)
Apr 10, 2015 2124 2132 2095 2120 0 +0.19(+0.01%)
Apr 09, 2015 2124 2138 2086 2120 0 -17.26(-0.81%)
Apr 08, 2015 2104 2142 2099 2138 0 +34.76(+1.65%)
Apr 07, 2015 2146 2148 2094 2103 0 -45.69(-2.13%)
Apr 06, 2015 2153 2184 2135 2148 0 -11.50(-0.53%)
Apr 02, 2015 2160 2160 2160 2160 0 +46.57(+2.20%)
Apr 01, 2015 2121 2128 2090 2113 0 -5.77(-0.27%)
Mar 31, 2015 2114 2149 2092 2119 0 +4.42(+0.21%)
Mar 30, 2015 2103 2134 2084 2115 0 +31.83(+1.53%)
Mar 27, 2015 2045 2093 2037 2083 0 +42.24(+2.07%)
Mar 26, 2015 2042 2058 2025 2041 0 -9.17(-0.45%)
Mar 25, 2015 2080 2096 2045 2050 0 -27.05(-1.30%)
Mar 24, 2015 2048 2104 2032 2077 0 +29.38(+1.43%)
Mar 23, 2015 2067 2092 2043 2047 0 -22.69(-1.10%)
Mar 20, 2015 2052 2111 2046 2070 0 +38.73(+1.91%)
Mar 19, 2015 2055 2073 2003 2031 0 -3.40(-0.17%)
Mar 18, 2015 1992 2048 1970 2035 0 +44.77(+2.25%)
Mar 17, 2015 1994 2005 1972 1990 0 -11.87(-0.59%)
Mar 16, 2015 2010 2025 1991 2002 0 +2.51(+0.13%)
Mar 13, 2015 2006 2024 1983 1999 0 -16.76(-0.83%)
Mar 12, 2015 1997 2032 1989 2016 0 +25.64(+1.29%)
Mar 11, 2015 1981 2008 1962 1991 0 +15.85(+0.80%)
Mar 10, 2015 1977 1996 1967 1975 0 -20.09(-1.01%)
Mar 09, 2015 1999 2015 1982 1995 0 +5.16(+0.26%)
Mar 06, 2015 2033 2041 1976 1990 0 -59.24(-2.89%)
Mar 05, 2015 2044 2060 2032 2049 0 +7.75(+0.38%)
Mar 04, 2015 2039 2052 2004 2041 0 +18.57(+0.92%)
Mar 03, 2015 2027 2032 2007 2023 0 -38.81(-1.88%)
Mar 02, 2015 2070 2086 2044 2061 0 -3.48(-0.17%)
Feb 27, 2015 2057 2079 2046 2065 0 +6.63(+0.32%)
Feb 26, 2015 2057 2070 2038 2058 0 -15.01(-0.72%)
Feb 25, 2015 2094 2109 2059 2073 0 -20.66(-0.99%)
Feb 24, 2015 2076 2111 2061 2094 0 +56.23(+2.76%)
Feb 23, 2015 2052 2066 2017 2038 0 -20.23(-0.98%)
Feb 20, 2015 2050 2062 2028 2058 0 +2.50(+0.12%)
Feb 19, 2015 2056 2078 2039 2055 0 -2.12(-0.10%)
Feb 18, 2015 2060 2070 2031 2058 0 -7.22(-0.35%)
Feb 17, 2015 2045 2067 2024 2065 0 +10.73(+0.52%)
Feb 13, 2015 2054 2054 2054 2054 0 -5.05(-0.25%)
Feb 12, 2015 2027 2063 2015 2059 0 +40.43(+2.00%)
Feb 11, 2015 2035 2051 1998 2019 0 -10.52(-0.52%)
Feb 10, 2015 2010 2041 1984 2029 0 +32.47(+1.63%)
Feb 09, 2015 1983 2014 1971 1997 0 +14.00(+0.71%)
Feb 06, 2015 1935 1997 1931 1983 0 +52.21(+2.70%)
Feb 05, 2015 1933 1953 1902 1930 0 -5.22(-0.27%)
Feb 04, 2015 1890 1957 1886 1936 0 +36.20(+1.91%)
Feb 03, 2015 1862 1905 1848 1899 0 +39.74(+2.14%)
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.