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 (%)
Aug 31, 2010 920.46 1004 971.51 983.98 0 +2.18(+0.22%)
Aug 30, 2010 935.55 1007 980.52 981.80 0 -17.40(-1.74%)
Aug 27, 2010 927.58 1007 970.99 999.20 0 +14.00(+1.42%)
Aug 26, 2010 933.52 1006 974.71 985.20 0 -12.31(-1.23%)
Aug 25, 2010 906.88 1002 959.83 997.51 0 +29.02(+3.00%)
Aug 24, 2010 894.60 985.95 939.40 968.49 0 -2.01(-0.21%)
Aug 23, 2010 928.68 996.02 968.18 970.50 0 -17.66(-1.79%)
Aug 20, 2010 925.80 995.15 973.57 988.16 0 -8.50(-0.85%)
Aug 19, 2010 954.71 1020 991.17 996.65 0 -25.03(-2.45%)
Aug 18, 2010 939.42 1032 994.38 1022 0 +20.02(+2.00%)
Aug 17, 2010 928.59 1016 985.73 1002 0 +18.86(+1.92%)
Aug 16, 2010 916.39 996.96 972.81 982.80 0 -1.60(-0.16%)
Aug 13, 2010 921.30 999.40 976.91 984.40 0 +1.71(+0.17%)
Aug 12, 2010 923.49 1004 976.44 982.69 0 -20.30(-2.02%)
Aug 11, 2010 952.49 1021 997.55 1003 0 -35.21(-3.39%)
Aug 10, 2010 982.34 1055 1027 1038 0 -22.09(-2.08%)
Aug 09, 2010 983.04 1069 1038 1060 0 +25.70(+2.48%)
Aug 06, 2010 970.90 1040 1008 1035 0 +5.31(+0.52%)
Aug 05, 2010 964.73 1042 1016 1029 0 -6.73(-0.65%)
Aug 04, 2010 987.10 1063 1032 1036 0 -5.96(-0.57%)
Aug 03, 2010 1012 1079 1036 1042 0 -39.42(-3.65%)
Aug 02, 2010 1009 1091 1051 1081 0 +24.82(+2.35%)
Jul 30, 2010 993.08 1067 1027 1057 0 +8.23(+0.79%)
Jul 29, 2010 980.34 1061 1023 1048 0 +6.80(+0.65%)
Jul 28, 2010 988.54 1071 1024 1042 0 -22.75(-2.14%)
Jul 27, 2010 1013 1099 1058 1064 0 -17.20(-1.59%)
Jul 26, 2010 995.24 1091 1048 1081 0 +25.16(+2.38%)
Jul 23, 2010 967.11 1060 1019 1056 0 +22.74(+2.20%)
Jul 22, 2010 957.36 1047 1012 1034 0 +30.97(+3.09%)
Jul 21, 2010 967.57 1037 994.64 1003 0 -21.59(-2.11%)
Jul 20, 2010 939.30 1029 968.22 1024 0 +36.32(+3.68%)
Jul 19, 2010 938.55 1010 976.53 987.89 0 -8.54(-0.86%)
Jul 16, 2010 933.62 1042 993.01 996.43 0 -42.03(-4.05%)
Jul 15, 2010 973.88 1051 1014 1038 0 +1.95(+0.19%)
Jul 14, 2010 981.89 1052 1017 1037 0 -18.30(-1.73%)
Jul 13, 2010 974.32 1061 1023 1055 0 +41.75(+4.12%)
Jul 12, 2010 964.62 1033 1004 1013 0 -16.41(-1.59%)
Jul 09, 2010 966.24 1033 994.07 1029 0 +25.05(+2.49%)
Jul 08, 2010 961.08 1034 986.36 1004 0 -11.59(-1.14%)
Jul 07, 2010 919.18 1019 976.68 1016 0 +37.69(+3.85%)
Jul 06, 2010 926.18 1005 968.55 978.32 0 +4.99(+0.51%)
Jul 02, 2010 910.44 997.53 960.22 973.33 0 -14.46(-1.46%)
Jul 01, 2010 922.83 997.75 955.72 987.79 0 +2.33(+0.24%)
Jun 30, 2010 923.73 1009 978.26 985.46 0 -1.99(-0.20%)
Jun 29, 2010 945.76 1021 980.77 987.44 0 -47.33(-4.57%)
Jun 25, 2010 971.82 1045 1010 1035 0 -5.05(-0.49%)
Jun 24, 2010 981.75 1061 1023 1040 0 -4.35(-0.42%)
Jun 23, 2010 961.79 1057 1006 1044 0 +17.99(+1.75%)
Jun 22, 2010 979.03 1062 1021 1026 0 -18.34(-1.76%)
Jun 21, 2010 1013 1083 1039 1045 0 -16.33(-1.54%)
Jun 18, 2010 997.49 1079 1048 1061 0 -11.97(-1.12%)
Jun 17, 2010 1030 1099 1053 1073 0 -24.52(-2.23%)
Jun 16, 2010 1031 1119 1082 1097 0 -11.54(-1.04%)
Jun 15, 2010 1030 1111 1077 1109 0 +30.05(+2.79%)
Jun 14, 2010 1039 1112 1073 1079 0 -9.71(-0.89%)
Jun 11, 2010 1075 1097 1060 1089 0 +1.12(+0.10%)
Jun 10, 2010 993.51 1096 1040 1087 0 +53.86(+5.21%)
Jun 09, 2010 999.13 1077 1027 1034 0 -13.75(-1.31%)
Jun 08, 2010 1046 1062 1017 1047 0 +3.21(+0.31%)
Jun 07, 2010 1028 1100 1040 1044 0 -42.19(-3.88%)
Jun 04, 2010 1024 1125 1079 1086 0 -48.08(-4.24%)
Jun 03, 2010 1096 1169 1122 1134 0 -21.22(-1.84%)
Jun 02, 2010 1075 1162 1129 1156 0 +26.10(+2.31%)
Jun 01, 2010 1096 1180 1128 1129 0 -48.01(-4.08%)
May 28, 2010 1178 1178 1178 0 -10.32(-0.87%)
May 27, 2010 1122 1194 1155 1188 0 +35.29(+3.06%)
May 26, 2010 1102 1205 1144 1153 0 +2.63(+0.23%)
May 25, 2010 1046 1156 1096 1150 0 +5.98(+0.52%)
May 24, 2010 1094 1186 1141 1144 0 -19.09(-1.64%)
May 21, 2010 1132 1181 1121 1163 0 +15.58(+1.36%)
May 20, 2010 1077 1179 1133 1147 0 -38.11(-3.21%)
May 19, 2010 1128 1227 1160 1186 0 -17.28(-1.44%)
May 18, 2010 1173 1256 1196 1203 0 -14.27(-1.17%)
May 17, 2010 1155 1231 1167 1217 0 -0.20(-0.02%)
May 14, 2010 1154 1236 1189 1217 0 -27.18(-2.18%)
May 13, 2010 1223 1289 1232 1244 0 -53.46(-4.12%)
May 12, 2010 1231 1320 1280 1298 0 +14.23(+1.11%)
May 11, 2010 1315 1323 1276 1284 0 -8.51(-0.66%)
May 10, 2010 1218 1296 1270 1292 0 +96.61(+8.08%)
May 07, 2010 1178 1270 1183 1196 0 -86.82(-6.77%)
May 06, 2010 1248 1359 1193 1282 0 -57.27(-4.27%)
May 05, 2010 1347 1378 1324 1340 0 -35.30(-2.57%)
May 04, 2010 1336 1410 1344 1375 0 -50.54(-3.55%)
May 03, 2010 1323 1438 1380 1426 0 +39.52(+2.85%)
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%)
Feb 01, 2010 1218 1304 1269 1287 0 -2.42(-0.19%)
Jan 29, 2010 1222 1322 1278 1290 0 +0.61(+0.05%)
Jan 28, 2010 1293 1315 1265 1289 0 +5.26(+0.41%)
Jan 27, 2010 1195 1295 1244 1284 0 +11.29(+0.89%)
Jan 26, 2010 1189 1292 1257 1273 0 +3.98(+0.31%)
Jan 25, 2010 1206 1293 1245 1269 0 -0.31(-0.02%)
Jan 22, 2010 1221 1325 1263 1269 0 -29.24(-2.25%)
Jan 21, 2010 1335 1343 1293 1298 0 -37.45(-2.80%)
Jan 20, 2010 1266 1352 1320 1336 0 -19.32(-1.43%)
Jan 19, 2010 1263 1365 1327 1355 0 +12.48(+0.93%)
Jan 15, 2010 1343 1343 1343 0 -20.03(-1.47%)
Jan 14, 2010 1291 1384 1353 1363 0 -7.85(-0.57%)
Jan 13, 2010 1351 1381 1332 1370 0 +21.96(+1.63%)
Jan 12, 2010 1278 1363 1322 1348 0 -13.92(-1.02%)
Jan 11, 2010 1298 1384 1344 1362 0 -2.71(-0.20%)
Jan 08, 2010 1287 1384 1344 1365 0 -3.21(-0.23%)
Jan 07, 2010 1254 1394 1318 1368 0 +68.90(+5.30%)
Jan 06, 2010 1292 1313 1277 1299 0 +1.92(+0.15%)
Jan 05, 2010 1275 1303 1247 1297 0 +16.67(+1.30%)
Jan 04, 2010 1265 1286 1252 1281 0 +19.04(+1.51%)
Dec 31, 2009 1262 1262 1262 0 -6.58(-0.52%)
Dec 30, 2009 1183 1279 1247 1268 0 +4.97(+0.39%)
Dec 29, 2009 1192 1276 1245 1263 0 -2.17(-0.17%)
Dec 28, 2009 1214 1296 1255 1266 0 -21.56(-1.68%)
Dec 24, 2009 1208 1292 1273 1287 0 +8.70(+0.68%)
Dec 23, 2009 1204 1294 1257 1278 0 +10.20(+0.80%)
Dec 22, 2009 1157 1279 1224 1268 0 +46.12(+3.77%)
Dec 21, 2009 1147 1235 1200 1222 0 +12.43(+1.03%)
Dec 18, 2009 1132 1223 1187 1210 0 +6.09(+0.51%)
Dec 17, 2009 1130 1219 1188 1204 0 -11.93(-0.98%)
Dec 16, 2009 1114 1231 1180 1215 0 +37.48(+3.18%)
Dec 15, 2009 1106 1198 1169 1178 0 -9.84(-0.83%)
Dec 14, 2009 1176 1191 1173 1188 0 +12.87(+1.10%)
Dec 11, 2009 1095 1185 1156 1175 0 +9.34(+0.80%)
Dec 10, 2009 1108 1190 1158 1166 0 -5.69(-0.49%)
Dec 09, 2009 1108 1186 1157 1171 0 -3.62(-0.31%)
Dec 08, 2009 1108 1201 1164 1175 0 -17.76(-1.49%)
Dec 07, 2009 1132 1220 1185 1193 0 -16.92(-1.40%)
Dec 04, 2009 1147 1234 1190 1210 0 +9.57(+0.80%)
Dec 03, 2009 1155 1238 1192 1200 0 -29.30(-2.38%)
Dec 02, 2009 1165 1256 1213 1229 0 -4.90(-0.40%)
Dec 01, 2009 1160 1252 1219 1234 0 +2.75(+0.22%)
Nov 30, 2009 1156 1249 1214 1231 0 -3.93(-0.32%)
Nov 27, 2009 1141 1250 1207 1235 0 -7.11(-0.57%)
Nov 25, 2009 1243 1243 1243 0 +7.24(+0.59%)
Nov 24, 2009 1178 1259 1218 1235 0 -21.44(-1.71%)
Nov 23, 2009 1188 1288 1239 1257 0 +13.49(+1.09%)
Nov 20, 2009 1183 1276 1220 1243 0 -45.67(-3.54%)
Nov 19, 2009 1224 1304 1263 1289 0 -21.47(-1.64%)
Nov 18, 2009 1299 1338 1284 1310 0 +5.12(+0.39%)
Nov 17, 2009 1240 1327 1289 1305 0 -16.06(-1.22%)
Nov 16, 2009 1243 1343 1305 1321 0 +17.80(+1.37%)
Nov 13, 2009 1234 1330 1288 1304 0 -2.77(-0.21%)
Nov 12, 2009 1269 1351 1296 1306 0 -52.67(-3.88%)
Nov 11, 2009 1243 1375 1311 1359 0 +76.60(+5.97%)
Nov 10, 2009 1223 1322 1263 1282 0 -21.17(-1.62%)
Nov 09, 2009 1219 1312 1275 1304 0 +21.38(+1.67%)
Nov 06, 2009 1186 1304 1251 1282 0 +26.30(+2.09%)
Nov 05, 2009 1192 1306 1241 1256 0 +0.98(+0.08%)
Nov 04, 2009 1163 1292 1233 1255 0 +20.32(+1.65%)
Nov 03, 2009 1116 1250 1186 1235 0 +24.42(+2.02%)
Nov 02, 2009 1140 1240 1167 1210 0 -0.07(-0.01%)
Oct 30, 2009 1168 1258 1198 1210 0 -35.38(-2.84%)
Oct 29, 2009 1157 1274 1221 1246 0 +34.82(+2.88%)
Oct 28, 2009 1191 1277 1201 1211 0 -72.95(-5.68%)
Oct 27, 2009 1225 1322 1271 1284 0 -15.64(-1.20%)
Oct 26, 2009 1262 1366 1285 1299 0 -39.57(-2.96%)
Oct 23, 2009 1260 1348 1321 1339 0 -33.05(-2.41%)
Oct 22, 2009 1231 1395 1293 1372 0 +58.72(+4.47%)
Oct 21, 2009 1247 1368 1301 1313 0 -3.90(-0.30%)
Oct 20, 2009 1231 1326 1304 1317 0 -27.62(-2.05%)
Oct 19, 2009 1284 1376 1333 1345 0 -14.70(-1.08%)
Oct 16, 2009 1279 1379 1337 1359 0 -13.21(-0.96%)
Oct 15, 2009 1288 1386 1354 1373 0 -0.22(-0.02%)
Oct 14, 2009 1291 1386 1345 1373 0 +33.48(+2.50%)
Oct 13, 2009 1226 1361 1295 1339 0 +35.75(+2.74%)
Oct 12, 2009 1317 1333 1294 1304 0 -14.24(-1.08%)
Oct 09, 2009 1309 1339 1285 1318 0 +7.30(+0.56%)
Oct 08, 2009 1182 1330 1249 1311 0 +68.73(+5.53%)
Oct 07, 2009 1193 1278 1227 1242 0 -28.37(-2.23%)
Oct 06, 2009 1186 1299 1252 1270 0 +18.68(+1.49%)
Oct 05, 2009 1165 1269 1226 1252 0 +18.61(+1.51%)
Oct 02, 2009 1152 1256 1203 1233 0 -14.31(-1.15%)
Oct 01, 2009 1293 1295 1240 1247 0 -57.65(-4.42%)
Sep 30, 2009 1265 1346 1288 1305 0 -32.09(-2.40%)
Sep 29, 2009 1273 1368 1328 1337 0 -0.19(-0.01%)
Sep 28, 2009 1254 1350 1317 1337 0 +16.85(+1.28%)
Sep 25, 2009 1260 1361 1308 1320 0 -33.89(-2.50%)
Sep 24, 2009 1325 1421 1335 1354 0 -30.24(-2.18%)
Sep 23, 2009 1355 1441 1382 1384 0 -50.48(-3.52%)
Sep 22, 2009 1381 1471 1422 1435 0 -4.55(-0.32%)
Sep 21, 2009 1366 1457 1404 1440 0 -19.45(-1.33%)
Sep 18, 2009 1398 1494 1445 1459 0 -8.84(-0.60%)
Sep 17, 2009 1412 1511 1431 1468 0 +7.05(+0.48%)
Sep 16, 2009 1367 1495 1436 1461 0 +30.68(+2.15%)
Sep 15, 2009 1318 1439 1388 1430 0 +36.80(+2.64%)
Sep 14, 2009 1314 1407 1366 1393 0 -9.26(-0.66%)
Sep 11, 2009 1355 1444 1386 1403 0 -23.11(-1.62%)
Sep 10, 2009 1330 1432 1383 1426 0 +21.72(+1.55%)
Sep 09, 2009 1326 1420 1378 1404 0 -2.12(-0.15%)
Sep 08, 2009 1320 1420 1369 1406 0 +24.24(+1.75%)
Sep 04, 2009 1382 1382 1382 0 +25.11(+1.85%)
Sep 03, 2009 1256 1362 1308 1357 0 +27.67(+2.08%)
Sep 02, 2009 1358 1375 1318 1329 0 -48.00(-3.49%)
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.