Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

General Building Materials Sector (CIX: MSECTOR634 )

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 (%)
Jun 29, 2018 2818 2849 2802 2813 0 +12.41(+0.44%)
Jun 28, 2018 2811 2837 2763 2801 0 +20.59(+0.74%)
Jun 27, 2018 2792 2825 2768 2780 0 -12.01(-0.43%)
Jun 26, 2018 2804 2823 2772 2792 0 -7.50(-0.27%)
Jun 25, 2018 2820 2831 2781 2800 0 -34.57(-1.22%)
Jun 22, 2018 2833 2859 2800 2834 0 +13.41(+0.48%)
Jun 21, 2018 2871 2885 2813 2821 0 -55.93(-1.94%)
Jun 20, 2018 2864 2884 2842 2877 0 +24.58(+0.86%)
Jun 19, 2018 2840 2868 2824 2852 0 -9.17(-0.32%)
Jun 18, 2018 2845 2876 2836 2862 0 +1.45(+0.05%)
Jun 15, 2018 2860 2870 2850 2860 0 +3.72(+0.13%)
Jun 14, 2018 2859 2874 2826 2856 0 +3.50(+0.12%)
Jun 13, 2018 2871 2889 2844 2853 0 -17.08(-0.60%)
Jun 12, 2018 2856 2888 2841 2870 0 +17.57(+0.62%)
Jun 11, 2018 2852 2869 2834 2852 0 +7.04(+0.25%)
Jun 08, 2018 2834 2857 2808 2845 0 +9.24(+0.33%)
Jun 07, 2018 2818 2851 2805 2836 0 +21.83(+0.78%)
Jun 06, 2018 2821 2841 2774 2814 0 -7.38(-0.26%)
Jun 05, 2018 2820 2844 2800 2822 0 +4.72(+0.17%)
Jun 04, 2018 2819 2842 2789 2817 0 +8.02(+0.29%)
Jun 01, 2018 2805 2846 2789 2809 0 +15.69(+0.56%)
May 31, 2018 2803 2839 2767 2793 0 -7.15(-0.26%)
May 30, 2018 2799 2825 2779 2800 0 +10.63(+0.38%)
May 29, 2018 2766 2817 2755 2790 0 +4.22(+0.15%)
May 25, 2018 2785 2785 2785 2785 0 -6.73(-0.24%)
May 24, 2018 2790 2811 2762 2792 0 -4.36(-0.16%)
May 23, 2018 2770 2805 2752 2797 0 +8.53(+0.31%)
May 22, 2018 2822 2833 2781 2788 0 -29.44(-1.04%)
May 21, 2018 2818 2840 2796 2817 0 +10.81(+0.39%)
May 18, 2018 2775 2820 2758 2807 0 +35.19(+1.27%)
May 17, 2018 2779 2807 2743 2771 0 -12.08(-0.43%)
May 16, 2018 2773 2810 2758 2784 0 +13.70(+0.49%)
May 15, 2018 2741 2780 2725 2770 0 +12.95(+0.47%)
May 14, 2018 2772 2780 2745 2757 0 -13.09(-0.47%)
May 11, 2018 2755 2793 2739 2770 0 +20.13(+0.73%)
May 10, 2018 2763 2778 2733 2750 0 -6.81(-0.25%)
May 09, 2018 2768 2780 2725 2757 0 -3.78(-0.14%)
May 08, 2018 2713 2778 2696 2760 0 +42.69(+1.57%)
May 07, 2018 2705 2733 2688 2718 0 +17.86(+0.66%)
May 04, 2018 2660 2725 2640 2700 0 +24.53(+0.92%)
May 03, 2018 2650 2703 2603 2675 0 +50.41(+1.92%)
May 02, 2018 2637 2671 2613 2625 0 +4.48(+0.17%)
May 01, 2018 2617 2638 2556 2620 0 +10.08(+0.39%)
Apr 30, 2018 2636 2669 2598 2610 0 -26.87(-1.02%)
Apr 27, 2018 2620 2653 2603 2637 0 +17.21(+0.66%)
Apr 26, 2018 2631 2650 2588 2620 0 -5.42(-0.21%)
Apr 25, 2018 2610 2647 2578 2626 0 -10.00(-0.38%)
Apr 24, 2018 2700 2712 2608 2636 0 -53.00(-1.97%)
Apr 23, 2018 2684 2709 2668 2688 0 +7.28(+0.27%)
Apr 20, 2018 2705 2717 2661 2681 0 -21.18(-0.78%)
Apr 19, 2018 2757 2766 2681 2702 0 -53.67(-1.95%)
Apr 18, 2018 2756 2782 2744 2756 0 +7.71(+0.28%)
Apr 17, 2018 2735 2766 2712 2748 0 +28.83(+1.06%)
Apr 16, 2018 2702 2737 2684 2720 0 +35.96(+1.34%)
Apr 13, 2018 2721 2733 2667 2684 0 -29.89(-1.10%)
Apr 12, 2018 2724 2743 2693 2713 0 -2.37(-0.09%)
Apr 11, 2018 2714 2740 2681 2716 0 -42.28(-1.53%)
Apr 10, 2018 2741 2779 2728 2758 0 +47.43(+1.75%)
Apr 09, 2018 2738 2759 2701 2711 0 -16.33(-0.60%)
Apr 06, 2018 2772 2788 2702 2727 0 -65.21(-2.34%)
Apr 05, 2018 2774 2817 2754 2792 0 +39.55(+1.44%)
Apr 04, 2018 2685 2760 2668 2753 0 +23.21(+0.85%)
Apr 03, 2018 2709 2743 2680 2729 0 +29.81(+1.10%)
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.