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 28, 2017 2324 2329 2277 2302 0 -24.77(-1.06%)
Apr 27, 2017 2315 2334 2296 2327 0 +16.62(+0.72%)
Apr 26, 2017 2283 2327 2271 2310 0 +28.54(+1.25%)
Apr 25, 2017 2292 2301 2241 2281 0 -34.65(-1.50%)
Apr 24, 2017 2341 2355 2297 2316 0 -5.93(-0.26%)
Apr 21, 2017 2313 2336 2293 2322 0 +1.93(+0.08%)
Apr 20, 2017 2377 2400 2292 2320 0 -55.92(-2.35%)
Apr 19, 2017 2387 2403 2365 2376 0 -3.04(-0.13%)
Apr 18, 2017 2360 2399 2348 2379 0 +8.65(+0.36%)
Apr 17, 2017 2340 2374 2336 2370 0 +36.41(+1.56%)
Apr 13, 2017 2324 2358 2320 2334 0 +11.04(+0.48%)
Apr 12, 2017 2336 2345 2312 2323 0 -16.43(-0.70%)
Apr 11, 2017 2309 2345 2297 2339 0 +36.08(+1.57%)
Apr 10, 2017 2290 2330 2287 2303 0 +15.25(+0.67%)
Apr 07, 2017 2292 2307 2283 2288 0 -11.19(-0.49%)
Apr 06, 2017 2288 2318 2278 2299 0 +9.60(+0.42%)
Apr 05, 2017 2309 2332 2286 2290 0 -10.97(-0.48%)
Apr 04, 2017 2304 2315 2291 2301 0 -10.17(-0.44%)
Apr 03, 2017 2324 2334 2298 2311 0 -4.56(-0.20%)
Mar 31, 2017 2320 2330 2306 2315 0 -8.83(-0.38%)
Mar 30, 2017 2315 2334 2303 2324 0 +6.30(+0.27%)
Mar 29, 2017 2304 2327 2296 2318 0 +5.21(+0.23%)
Mar 28, 2017 2285 2323 2280 2313 0 +18.43(+0.80%)
Mar 27, 2017 2268 2304 2260 2294 0 -2.82(-0.12%)
Mar 24, 2017 2305 2318 2282 2297 0 +3.17(+0.14%)
Mar 23, 2017 2285 2319 2277 2294 0 +9.73(+0.43%)
Mar 22, 2017 2297 2300 2252 2284 0 -11.88(-0.52%)
Mar 21, 2017 2335 2340 2279 2296 0 -36.58(-1.57%)
Mar 20, 2017 2338 2343 2315 2333 0 -7.55(-0.32%)
Mar 17, 2017 2349 2363 2327 2340 0 -13.36(-0.57%)
Mar 16, 2017 2311 2372 2302 2354 0 +48.99(+2.13%)
Mar 15, 2017 2293 2315 2268 2305 0 +23.35(+1.02%)
Mar 14, 2017 2290 2299 2259 2281 0 -16.27(-0.71%)
Mar 13, 2017 2325 2333 2289 2298 0 -24.67(-1.06%)
Mar 10, 2017 2304 2350 2299 2322 0 +38.62(+1.69%)
Mar 09, 2017 2299 2323 2260 2284 0 -14.60(-0.64%)
Mar 08, 2017 2260 2309 2252 2298 0 +36.96(+1.63%)
Mar 07, 2017 2240 2273 2227 2261 0 +23.76(+1.06%)
Mar 06, 2017 2225 2248 2210 2237 0 -0.42(-0.02%)
Mar 03, 2017 2226 2244 2203 2238 0 +5.99(+0.27%)
Mar 02, 2017 2237 2256 2218 2232 0 -9.63(-0.43%)
Mar 01, 2017 2211 2262 2208 2241 0 +48.79(+2.23%)
Feb 28, 2017 2192 2208 2175 2193 0 -6.49(-0.30%)
Feb 27, 2017 2155 2205 2146 2199 0 +40.85(+1.89%)
Feb 24, 2017 2137 2166 2119 2158 0 +13.32(+0.62%)
Feb 23, 2017 2158 2165 2130 2145 0 -6.63(-0.31%)
Feb 22, 2017 2173 2180 2139 2152 0 +20.71(+0.97%)
Feb 21, 2017 2109 2136 2100 2131 0 +28.02(+1.33%)
Feb 17, 2017 2103 2103 2103 2103 0 +3.23(+0.15%)
Feb 16, 2017 2119 2130 2091 2100 0 -19.64(-0.93%)
Feb 15, 2017 2091 2130 2081 2119 0 +25.72(+1.23%)
Feb 14, 2017 2109 2117 2079 2094 0 -17.51(-0.83%)
Feb 13, 2017 2129 2135 2101 2111 0 -8.89(-0.42%)
Feb 10, 2017 2089 2127 2080 2120 0 +42.18(+2.03%)
Feb 09, 2017 2072 2085 2050 2078 0 +3.82(+0.18%)
Feb 08, 2017 2057 2081 2044 2074 0 +14.20(+0.69%)
Feb 07, 2017 2078 2083 2045 2060 0 -8.59(-0.42%)
Feb 06, 2017 2077 2092 2057 2068 0 -15.09(-0.72%)
Feb 03, 2017 2083 2096 2063 2083 0 +10.32(+0.50%)
Feb 02, 2017 2067 2094 2053 2073 0 +4.04(+0.20%)
Feb 01, 2017 2085 2096 2047 2069 0 -6.79(-0.33%)
Jan 31, 2017 2092 2101 2054 2076 0 -21.10(-1.01%)
Jan 30, 2017 2086 2106 2053 2097 0 -7.11(-0.34%)
Jan 27, 2017 2133 2142 2086 2104 0 -31.99(-1.50%)
Jan 26, 2017 2134 2179 2119 2136 0 +14.20(+0.67%)
Jan 25, 2017 2076 2145 2068 2122 0 +61.63(+2.99%)
Jan 24, 2017 2005 2071 1994 2060 0 +96.18(+4.90%)
Jan 23, 2017 1956 1980 1947 1964 0 +7.27(+0.37%)
Jan 20, 2017 1949 1966 1940 1957 0 +11.64(+0.60%)
Jan 19, 2017 1970 1989 1938 1945 0 -24.07(-1.22%)
Jan 18, 2017 1970 1981 1952 1969 0 +1.79(+0.09%)
Jan 17, 2017 1965 1984 1949 1967 0 -4.63(-0.23%)
Jan 13, 2017 1972 1972 1972 1972 0 -1.58(-0.08%)
Jan 12, 2017 1962 1982 1923 1974 0 +3.99(+0.20%)
Jan 11, 2017 1948 1977 1935 1970 0 +18.44(+0.95%)
Jan 10, 2017 1947 1967 1933 1951 0 +11.46(+0.59%)
Jan 09, 2017 1937 1950 1918 1940 0 +0.58(+0.03%)
Jan 06, 2017 1977 1988 1935 1939 0 -38.55(-1.95%)
Jan 05, 2017 1964 1985 1955 1978 0 +5.80(+0.29%)
Jan 04, 2017 1937 1982 1929 1972 0 +45.51(+2.36%)
Jan 03, 2017 1931 1942 1896 1926 0 +10.59(+0.55%)
Dec 30, 2016 1916 1916 1916 1916 0 -15.78(-0.82%)
Dec 29, 2016 1937 1953 1926 1932 0 -2.02(-0.10%)
Dec 28, 2016 1955 1960 1923 1934 0 -16.50(-0.85%)
Dec 27, 2016 1932 1957 1926 1950 0 +24.06(+1.25%)
Dec 23, 2016 1926 1926 1926 1926 0 -8.25(-0.43%)
Dec 22, 2016 1964 1970 1928 1934 0 -29.63(-1.51%)
Dec 21, 2016 1951 1977 1948 1964 0 +11.61(+0.59%)
Dec 20, 2016 1954 1975 1943 1952 0 -0.34(-0.02%)
Dec 19, 2016 1964 2000 1941 1953 0 +4.50(+0.23%)
Dec 16, 2016 1931 1964 1916 1948 0 +19.50(+1.01%)
Dec 15, 2016 1958 1997 1916 1929 0 -28.08(-1.43%)
Dec 14, 2016 2013 2021 1954 1957 0 -55.24(-2.75%)
Dec 13, 2016 2023 2030 1994 2012 0 +3.99(+0.20%)
Dec 12, 2016 1994 2020 1979 2008 0 +9.02(+0.45%)
Dec 09, 2016 2025 2031 1976 1999 0 -29.63(-1.46%)
Dec 08, 2016 1987 2050 1980 2029 0 +43.58(+2.20%)
Dec 07, 2016 1938 1992 1927 1985 0 +46.60(+2.40%)
Dec 06, 2016 1916 1943 1892 1938 0 +48.79(+2.58%)
Dec 05, 2016 1883 1906 1869 1890 0 +21.72(+1.16%)
Dec 02, 2016 1870 1892 1860 1868 0 -2.83(-0.15%)
Dec 01, 2016 1904 1919 1863 1871 0 -31.98(-1.68%)
Nov 30, 2016 1960 1966 1899 1903 0 -52.35(-2.68%)
Nov 29, 2016 1936 1970 1931 1955 0 +21.84(+1.13%)
Nov 28, 2016 1945 1949 1917 1933 0 -15.57(-0.80%)
Nov 25, 2016 1937 1960 1931 1949 0 +15.06(+0.78%)
Nov 23, 2016 1934 1934 1934 1934 0 +12.79(+0.67%)
Nov 22, 2016 1930 1939 1909 1921 0 -5.30(-0.28%)
Nov 21, 2016 1916 1936 1892 1926 0 +15.39(+0.81%)
Nov 18, 2016 1908 1925 1897 1911 0 +4.66(+0.24%)
Nov 17, 2016 1887 1930 1882 1906 0 +41.32(+2.22%)
Nov 16, 2016 1874 1889 1852 1865 0 -17.66(-0.94%)
Nov 15, 2016 1880 1908 1849 1883 0 +5.44(+0.29%)
Nov 14, 2016 1856 1887 1841 1877 0 +31.71(+1.72%)
Nov 11, 2016 1854 1881 1832 1845 0 -10.36(-0.56%)
Nov 10, 2016 1828 1875 1808 1856 0 +34.49(+1.89%)
Nov 09, 2016 1792 1832 1766 1821 0 -7.12(-0.39%)
Nov 08, 2016 1828 1847 1794 1828 0 -35.24(-1.89%)
Nov 07, 2016 1861 1875 1845 1864 0 +29.94(+1.63%)
Nov 04, 2016 1813 1870 1801 1834 0 +22.36(+1.23%)
Nov 03, 2016 1826 1837 1802 1811 0 -10.52(-0.58%)
Nov 02, 2016 1832 1841 1805 1822 0 -12.89(-0.70%)
Nov 01, 2016 1851 1866 1817 1835 0 -17.23(-0.93%)
Oct 31, 2016 1848 1867 1842 1852 0 +8.86(+0.48%)
Oct 28, 2016 1818 1857 1811 1843 0 +26.05(+1.43%)
Oct 27, 2016 1866 1871 1808 1817 0 -43.84(-2.36%)
Oct 26, 2016 1858 1877 1846 1861 0 -5.94(-0.32%)
Oct 25, 2016 1892 1897 1857 1867 0 -37.85(-1.99%)
Oct 24, 2016 1907 1922 1897 1905 0 +12.51(+0.66%)
Oct 21, 2016 1888 1904 1878 1892 0 -12.20(-0.64%)
Oct 20, 2016 1919 1936 1878 1904 0 -35.19(-1.81%)
Oct 19, 2016 1930 1952 1912 1940 0 +14.07(+0.73%)
Oct 18, 2016 1916 1936 1901 1926 0 +25.66(+1.35%)
Oct 17, 2016 1905 1923 1891 1900 0 -1.98(-0.10%)
Oct 14, 2016 1911 1928 1893 1902 0 +0.03(+0.00%)
Oct 13, 2016 1915 1922 1890 1902 0 -30.06(-1.56%)
Oct 12, 2016 1930 1946 1920 1932 0 +4.26(+0.22%)
Oct 11, 2016 1938 1948 1913 1928 0 -15.96(-0.82%)
Oct 10, 2016 1954 1970 1938 1944 0 +3.53(+0.18%)
Oct 07, 2016 1940 1940 1936 1940 0 -31.26(-1.59%)
Oct 06, 2016 1957 1979 1944 1971 0 +7.32(+0.37%)
Oct 05, 2016 1960 1981 1950 1964 0 +14.46(+0.74%)
Oct 04, 2016 1963 1981 1941 1950 0 -10.48(-0.53%)
Sep 26, 2016 1955 1973 1944 1960 0 -5.22(-0.27%)
Sep 23, 2016 1972 1989 1958 1965 0 -12.62(-0.64%)
Sep 22, 2016 1973 1998 1960 1978 0 +22.58(+1.15%)
Sep 21, 2016 1947 1965 1919 1955 0 +12.55(+0.65%)
Sep 20, 2016 1978 1981 1925 1943 0 -40.64(-2.05%)
Sep 19, 2016 1975 2017 1969 1983 0 +21.92(+1.12%)
Sep 16, 2016 1974 1985 1950 1961 0 -27.94(-1.40%)
Sep 15, 2016 1973 1999 1962 1989 0 +16.75(+0.85%)
Sep 14, 2016 1972 1992 1956 1973 0 +1.25(+0.06%)
Sep 13, 2016 2002 2018 1957 1971 0 -39.08(-1.94%)
Sep 12, 2016 1973 2019 1966 2010 0 +23.38(+1.18%)
Sep 09, 2016 2045 2046 1973 1987 0 -77.84(-3.77%)
Sep 08, 2016 2082 2087 2060 2065 0 -19.99(-0.96%)
Sep 07, 2016 2057 2095 2054 2085 0 +25.24(+1.23%)
Sep 06, 2016 2060 2076 2041 2060 0 +3.23(+0.16%)
Sep 02, 2016 2056 2056 2056 2056 0 -0.16(-0.01%)
Sep 01, 2016 2083 2092 2047 2057 0 -23.01(-1.11%)
Aug 31, 2016 2082 2090 2061 2080 0 -3.32(-0.16%)
Aug 30, 2016 2066 2087 2057 2083 0 +18.39(+0.89%)
Aug 29, 2016 2061 2085 2054 2065 0 +4.31(+0.21%)
Aug 26, 2016 2096 2106 2045 2060 0 -33.48(-1.60%)
Aug 25, 2016 2088 2111 2079 2094 0 +0.26(+0.01%)
Aug 24, 2016 2115 2122 2084 2093 0 -27.09(-1.28%)
Aug 23, 2016 2069 2138 2055 2121 0 +66.11(+3.22%)
Aug 22, 2016 2044 2061 2029 2054 0 +10.31(+0.50%)
Aug 19, 2016 2038 2056 2030 2044 0 -1.52(-0.07%)
Aug 18, 2016 2043 2057 2025 2046 0 +5.48(+0.27%)
Aug 17, 2016 2054 2063 2022 2040 0 -19.32(-0.94%)
Aug 16, 2016 2060 2072 2044 2060 0 -6.62(-0.32%)
Aug 15, 2016 2044 2082 2040 2066 0 +26.33(+1.29%)
Aug 12, 2016 2055 2063 2026 2040 0 -15.83(-0.77%)
Aug 11, 2016 2051 2067 2038 2056 0 +13.91(+0.68%)
Aug 10, 2016 2052 2055 2024 2042 0 -5.82(-0.28%)
Aug 09, 2016 2039 2053 2031 2048 0 +6.58(+0.32%)
Aug 08, 2016 2056 2066 2035 2041 0 -12.79(-0.62%)
Aug 05, 2016 2031 2063 2027 2054 0 +30.20(+1.49%)
Aug 04, 2016 2027 2039 1995 2024 0 -3.50(-0.17%)
Aug 03, 2016 2009 2042 2003 2027 0 +12.79(+0.63%)
Aug 02, 2016 2052 2062 2007 2014 0 -47.00(-2.28%)
Aug 01, 2016 2053 2072 2040 2061 0 +2.27(+0.11%)
Jul 29, 2016 2108 2113 2048 2059 0 -49.23(-2.34%)
Jul 28, 2016 2116 2133 2092 2108 0 -11.35(-0.54%)
Jul 27, 2016 2138 2156 2108 2120 0 -11.97(-0.56%)
Jul 26, 2016 2119 2140 2100 2132 0 +11.61(+0.55%)
Jul 25, 2016 2124 2143 2106 2120 0 +2.52(+0.12%)
Jul 22, 2016 2119 2139 2088 2117 0 -0.35(-0.02%)
Jul 21, 2016 2109 2133 2075 2118 0 +15.35(+0.73%)
Jul 20, 2016 2091 2111 2082 2102 0 +12.98(+0.62%)
Jul 19, 2016 2096 2107 2080 2089 0 -2.80(-0.13%)
Jul 18, 2016 2091 2100 2073 2092 0 +5.76(+0.28%)
Jul 15, 2016 2096 2105 2070 2086 0 -5.58(-0.27%)
Jul 14, 2016 2114 2120 2085 2092 0 -6.46(-0.31%)
Jul 13, 2016 2106 2117 2084 2098 0 -2.45(-0.12%)
Jul 12, 2016 2115 2126 2092 2101 0 -0.25(-0.01%)
Jul 11, 2016 2111 2127 2096 2101 0 -7.75(-0.37%)
Jul 08, 2016 2109 2122 2047 2109 0 +61.64(+3.01%)
Jul 07, 2016 2039 2065 2027 2047 0 +12.93(+0.64%)
Jul 06, 2016 2034 2034 2034 2034 0 +39.96(+2.00%)
Jul 05, 2016 2004 2011 1968 1994 0 -15.86(-0.79%)
Jul 01, 2016 2010 2010 2010 2010 0 +11.51(+0.58%)
Jun 30, 2016 1969 2004 1950 1999 0 +33.01(+1.68%)
Jun 29, 2016 1942 1977 1925 1966 0 +46.38(+2.42%)
Jun 28, 2016 1900 1931 1889 1919 0 +45.82(+2.45%)
Jun 27, 2016 1907 1913 1852 1874 0 -50.93(-2.65%)
Jun 24, 2016 1914 1957 1904 1924 0 -63.17(-3.18%)
Jun 23, 2016 1979 1990 1960 1988 0 +30.79(+1.57%)
Jun 22, 2016 1971 1992 1949 1957 0 -14.76(-0.75%)
Jun 21, 2016 2008 2014 1947 1972 0 -9.11(-0.46%)
Jun 20, 2016 1993 2009 1976 1981 0 +13.40(+0.68%)
Jun 17, 2016 1949 1983 1937 1967 0 +19.12(+0.98%)
Jun 16, 2016 1938 1953 1921 1948 0 -1.18(-0.06%)
Jun 15, 2016 1943 1971 1928 1949 0 +13.77(+0.71%)
Jun 14, 2016 1952 1965 1920 1936 0 -18.35(-0.94%)
Jun 13, 2016 1978 1997 1950 1954 0 -36.08(-1.81%)
Jun 10, 2016 2009 2014 1984 1990 0 -37.65(-1.86%)
Jun 09, 2016 2029 2040 2017 2028 0 -11.45(-0.56%)
Jun 08, 2016 2018 2049 2007 2039 0 +24.71(+1.23%)
Jun 07, 2016 1971 2043 1965 2014 0 +43.63(+2.21%)
Jun 06, 2016 1974 1984 1957 1971 0 +1.83(+0.09%)
Jun 03, 2016 1969 1978 1931 1969 0 -5.04(-0.26%)
Jun 02, 2016 1969 1984 1949 1974 0 -1.64(-0.08%)
Jun 01, 2016 1963 1986 1942 1976 0 +8.86(+0.45%)
May 31, 2016 1974 1980 1953 1967 0 -3.92(-0.20%)
May 27, 2016 1971 1971 1971 1971 0 +9.60(+0.49%)
May 26, 2016 1959 1977 1943 1961 0 +3.52(+0.18%)
May 25, 2016 1979 1991 1949 1958 0 -8.32(-0.42%)
May 24, 2016 1912 1979 1898 1966 0 +87.66(+4.67%)
May 23, 2016 1897 1908 1872 1878 0 -22.53(-1.19%)
May 20, 2016 1880 1910 1873 1901 0 +32.63(+1.75%)
May 19, 2016 1863 1877 1842 1868 0 -10.08(-0.54%)
May 18, 2016 1884 1913 1863 1878 0 -11.17(-0.59%)
May 17, 2016 1882 1915 1875 1889 0 +7.99(+0.42%)
May 16, 2016 1863 1891 1859 1881 0 +19.30(+1.04%)
May 13, 2016 1866 1891 1853 1862 0 -9.43(-0.50%)
May 12, 2016 1878 1889 1855 1872 0 +0.14(+0.01%)
May 11, 2016 1887 1899 1865 1871 0 -22.60(-1.19%)
May 10, 2016 1890 1901 1871 1894 0 +11.47(+0.61%)
May 09, 2016 1876 1899 1865 1883 0 +7.96(+0.42%)
May 06, 2016 1871 1898 1851 1875 0 -7.17(-0.38%)
May 05, 2016 1899 1907 1871 1882 0 -15.06(-0.79%)
May 04, 2016 1887 1908 1865 1897 0 -6.37(-0.33%)
May 03, 2016 1927 1935 1890 1903 0 -39.04(-2.01%)
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.