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 (%)
May 29, 2020 3300 3425 3268 3313 0 -18.88(-0.57%)
May 28, 2020 3577 3595 3313 3332 0 -183.89(-5.23%)
May 27, 2020 3420 3521 3351 3516 0 +205.36(+6.20%)
May 26, 2020 3346 3405 3268 3311 0 +105.19(+3.28%)
May 22, 2020 3167 3225 3113 3205 0 +60.12(+1.91%)
May 21, 2020 3065 3196 3054 3145 0 +67.78(+2.20%)
May 20, 2020 3155 3196 3017 3078 0 -12.16(-0.39%)
May 19, 2020 3030 3186 2986 3090 0 +28.03(+0.92%)
May 18, 2020 2895 3096 2876 3062 0 +316.84(+11.54%)
May 15, 2020 2660 2778 2628 2745 0 +48.82(+1.81%)
May 14, 2020 2613 2703 2544 2696 0 +30.79(+1.16%)
May 13, 2020 2770 2785 2622 2665 0 -119.26(-4.28%)
May 12, 2020 2905 2922 2781 2785 0 -117.47(-4.05%)
May 11, 2020 2898 2952 2853 2902 0 -58.96(-1.99%)
May 08, 2020 2857 2979 2813 2961 0 +160.70(+5.74%)
May 07, 2020 2838 2880 2774 2800 0 +9.30(+0.33%)
May 06, 2020 2819 2854 2750 2791 0 -18.78(-0.67%)
May 05, 2020 2795 2887 2768 2810 0 +50.43(+1.83%)
May 04, 2020 2704 2783 2661 2759 0 +11.87(+0.43%)
May 01, 2020 2713 2769 2667 2747 0 -58.96(-2.10%)
Apr 30, 2020 2856 2882 2760 2806 0 -131.30(-4.47%)
Apr 29, 2020 2874 2995 2853 2938 0 +139.36(+4.98%)
Apr 28, 2020 2743 2859 2694 2798 0 +217.69(+8.44%)
Apr 27, 2020 2499 2609 2475 2581 0 +119.31(+4.85%)
Apr 24, 2020 2359 2486 2349 2461 0 +116.63(+4.97%)
Apr 23, 2020 2350 2430 2291 2345 0 -4.85(-0.21%)
Apr 22, 2020 2379 2410 2318 2350 0 +29.95(+1.29%)
Apr 21, 2020 2272 2361 2248 2320 0 -14.93(-0.64%)
Apr 20, 2020 2370 2420 2305 2335 0 -114.72(-4.68%)
Apr 17, 2020 2455 2530 2381 2449 0 +105.84(+4.52%)
Apr 16, 2020 2326 2387 2277 2343 0 +21.99(+0.95%)
Apr 15, 2020 2362 2391 2284 2321 0 -148.76(-6.02%)
Apr 14, 2020 2467 2521 2406 2470 0 +97.74(+4.12%)
Apr 13, 2020 2513 2521 2315 2372 0 -169.07(-6.65%)
Apr 09, 2020 2565 2710 2489 2542 0 +71.22(+2.88%)
Apr 08, 2020 2305 2504 2269 2470 0 +221.13(+9.83%)
Apr 07, 2020 2385 2442 2225 2249 0 +23.85(+1.07%)
Apr 06, 2020 2067 2273 2045 2225 0 +300.34(+15.60%)
Apr 03, 2020 1925 1976 1859 1925 0 -17.00(-0.88%)
Apr 02, 2020 1972 2050 1884 1942 0 -42.08(-2.12%)
Apr 01, 2020 2038 2090 1944 1984 0 -151.69(-7.10%)
Mar 31, 2020 2245 2270 2106 2136 0 -126.64(-5.60%)
Mar 30, 2020 2310 2336 2178 2262 0 -64.22(-2.76%)
Mar 27, 2020 2357 2431 2246 2327 0 -118.00(-4.83%)
Mar 26, 2020 2384 2489 2319 2445 0 +82.15(+3.48%)
Mar 25, 2020 2159 2432 2088 2362 0 +264.67(+12.62%)
Mar 24, 2020 1879 2150 1848 2098 0 +360.62(+20.76%)
Mar 23, 2020 1843 1891 1667 1737 0 -161.50(-8.51%)
Mar 20, 2020 1960 2062 1797 1899 0 -18.09(-0.94%)
Mar 19, 2020 1745 2059 1678 1917 0 +147.25(+8.32%)
Mar 18, 2020 1809 1917 1564 1769 0 -181.83(-9.32%)
Mar 17, 2020 2079 2121 1796 1951 0 -81.39(-4.00%)
Mar 16, 2020 2222 2304 2001 2033 0 -575.09(-22.05%)
Mar 13, 2020 2744 2771 2382 2608 0 -5.87(-0.22%)
Mar 12, 2020 2770 2827 2441 2614 0 -424.44(-13.97%)
Mar 11, 2020 3292 3322 3025 3038 0 -356.37(-10.50%)
Mar 10, 2020 3378 3435 3181 3394 0 +105.10(+3.20%)
Mar 09, 2020 3413 3459 3226 3289 0 -341.17(-9.40%)
Mar 06, 2020 3628 3683 3530 3631 0 -121.03(-3.23%)
Mar 05, 2020 3813 3860 3724 3752 0 -134.43(-3.46%)
Mar 04, 2020 3785 3906 3748 3886 0 +173.22(+4.67%)
Mar 03, 2020 3672 3828 3623 3713 0 +57.58(+1.58%)
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.