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 30, 2013 1514 1514 1514 0 -32.52(-2.10%)
Aug 29, 2013 1508 1564 1502 1547 0 +36.42(+2.41%)
Aug 28, 2013 1522 1528 1495 1510 0 -16.64(-1.09%)
Aug 27, 2013 1543 1554 1515 1527 0 -40.66(-2.59%)
Aug 26, 2013 1563 1599 1543 1568 0 +3.99(+0.26%)
Aug 23, 2013 1614 1619 1542 1564 0 -44.27(-2.75%)
Aug 22, 2013 1582 1625 1578 1608 0 +29.52(+1.87%)
Aug 21, 2013 1582 1612 1565 1579 0 -8.85(-0.56%)
Aug 20, 2013 1543 1595 1530 1587 0 +52.94(+3.45%)
Aug 19, 2013 1599 1610 1523 1534 0 -65.14(-4.07%)
Aug 16, 2013 1606 1658 1581 1600 0 +0.72(+0.05%)
Aug 15, 2013 1506 1614 1473 1599 0 +64.10(+4.18%)
Aug 14, 2013 1556 1563 1513 1535 0 -25.11(-1.61%)
Aug 13, 2013 1598 1601 1539 1560 0 -38.04(-2.38%)
Aug 12, 2013 1580 1624 1576 1598 0 +11.70(+0.74%)
Aug 09, 2013 1576 1600 1558 1586 0 +5.98(+0.38%)
Aug 08, 2013 1592 1609 1567 1580 0 +4.61(+0.29%)
Aug 07, 2013 1610 1613 1564 1576 0 -42.53(-2.63%)
Aug 06, 2013 1656 1660 1609 1618 0 -43.35(-2.61%)
Aug 05, 2013 1686 1691 1644 1662 0 -31.95(-1.89%)
Aug 02, 2013 1666 1709 1659 1693 0 +36.33(+2.19%)
Aug 01, 2013 1684 1704 1639 1657 0 -3.44(-0.21%)
Jul 31, 2013 1616 1692 1601 1661 0 +48.95(+3.04%)
Jul 30, 2013 1624 1639 1599 1612 0 -4.74(-0.29%)
Jul 29, 2013 1617 1646 1602 1616 0 -2.24(-0.14%)
Jul 26, 2013 1610 1648 1597 1619 0 +3.67(+0.23%)
Jul 25, 2013 1646 1655 1572 1615 0 -79.50(-4.69%)
Jul 24, 2013 1773 1783 1677 1694 0 -72.72(-4.12%)
Jul 23, 2013 1744 1777 1731 1767 0 +25.96(+1.49%)
Jul 22, 2013 1781 1777 1724 1741 0 -30.63(-1.73%)
Jul 19, 2013 1753 1789 1745 1772 0 +13.58(+0.77%)
Jul 18, 2013 1785 1803 1751 1758 0 -20.92(-1.18%)
Jul 17, 2013 1750 1798 1724 1779 0 +26.76(+1.53%)
Jul 16, 2013 1757 1800 1729 1752 0 -5.03(-0.29%)
Jul 15, 2013 1808 1818 1745 1757 0 -49.31(-2.73%)
Jul 12, 2013 1816 1842 1789 1807 0 -12.35(-0.68%)
Jul 11, 2013 1760 1826 1756 1819 0 +119.58(+7.04%)
Jul 10, 2013 1714 1730 1681 1700 0 -13.40(-0.78%)
Jul 09, 2013 1638 1727 1631 1713 0 +89.01(+5.48%)
Jul 08, 2013 1667 1682 1620 1624 0 -37.48(-2.26%)
Jul 05, 2013 1722 1727 1631 1661 0 -56.10(-3.27%)
Jul 03, 2013 1717 1717 1717 0 +9.57(+0.56%)
Jul 02, 2013 1726 1744 1697 1708 0 -16.79(-0.97%)
Jul 01, 2013 1738 1767 1714 1725 0 -2.14(-0.12%)
Jun 28, 2013 1756 1764 1720 1727 0 +11.94(+0.70%)
Jun 26, 2013 1720 1739 1690 1715 0 +12.26(+0.72%)
Jun 25, 2013 1741 1765 1689 1703 0 +21.20(+1.26%)
Jun 24, 2013 1659 1707 1618 1681 0 -20.59(-1.21%)
Jun 21, 2013 1732 1743 1634 1702 0 -14.46(-0.84%)
Jun 20, 2013 1812 1816 1685 1716 0 -129.52(-7.02%)
Jun 19, 2013 1914 1920 1842 1846 0 -63.81(-3.34%)
Jun 18, 2013 1901 1923 1864 1910 0 +6.91(+0.36%)
Jun 17, 2013 1884 1931 1870 1903 0 +35.78(+1.92%)
Jun 14, 2013 1861 1902 1853 1867 0 +5.06(+0.27%)
Jun 13, 2013 1777 1871 1772 1862 0 +86.67(+4.88%)
Jun 12, 2013 1806 1816 1762 1775 0 -6.00(-0.34%)
Jun 11, 2013 1796 1828 1768 1781 0 -42.27(-2.32%)
Jun 10, 2013 1866 1871 1794 1824 0 -43.13(-2.31%)
Jun 07, 2013 1885 1918 1837 1867 0 -1.95(-0.10%)
Jun 06, 2013 1801 1875 1781 1869 0 +63.23(+3.50%)
Jun 05, 2013 1829 1850 1776 1806 0 -29.22(-1.59%)
Jun 04, 2013 1897 1919 1824 1835 0 -56.17(-2.97%)
Jun 03, 2013 1922 1933 1843 1891 0 -20.75(-1.09%)
May 31, 2013 1931 1965 1907 1912 0 -32.10(-1.65%)
May 30, 2013 1951 1977 1918 1944 0 +1.12(+0.06%)
May 29, 2013 2002 2006 1928 1943 0 -74.96(-3.72%)
May 28, 2013 2058 2079 1996 2018 0 -6.46(-0.32%)
May 24, 2013 2024 2024 2024 0 -12.24(-0.60%)
May 23, 2013 1987 2061 1965 2036 0 +21.04(+1.04%)
May 22, 2013 2047 2105 1997 2015 0 -11.15(-0.55%)
May 21, 2013 2060 2074 1990 2026 0 -30.62(-1.49%)
May 20, 2013 2077 2106 2047 2057 0 -24.26(-1.17%)
May 17, 2013 2056 2096 2051 2081 0 +37.97(+1.86%)
May 16, 2013 2070 2092 2018 2043 0 -37.98(-1.82%)
May 15, 2013 2091 2113 2064 2081 0 +17.28(+0.84%)
May 13, 2013 2050 2080 2039 2064 0 +6.43(+0.31%)
May 10, 2013 2037 2065 2027 2058 0 +22.59(+1.11%)
May 09, 2013 2029 2078 2023 2035 0 +3.46(+0.17%)
May 08, 2013 2023 2041 1990 2032 0 +1.65(+0.08%)
May 07, 2013 2026 2041 1996 2030 0 +7.04(+0.35%)
May 06, 2013 2008 2037 1987 2023 0 +14.70(+0.73%)
May 03, 2013 2024 2024 1981 2008 0 +15.92(+0.80%)
May 02, 2013 1944 2007 1933 1992 0 +65.89(+3.42%)
May 01, 2013 1942 1953 1903 1926 0 -27.92(-1.43%)
Apr 30, 2013 1958 1977 1920 1954 0 -13.05(-0.66%)
Apr 29, 2013 1987 2022 1957 1967 0 -14.78(-0.75%)
Apr 26, 2013 1956 1997 1921 1982 0 +59.97(+3.12%)
Apr 25, 2013 1890 1949 1871 1922 0 +44.58(+2.37%)
Apr 24, 2013 1868 1905 1839 1878 0 +16.95(+0.91%)
Apr 23, 2013 1807 1880 1800 1861 0 +95.39(+5.40%)
Apr 22, 2013 1733 1772 1681 1765 0 +20.36(+1.17%)
Apr 19, 2013 1709 1757 1695 1745 0 +44.39(+2.61%)
Apr 18, 2013 1757 1761 1683 1700 0 -54.78(-3.12%)
Apr 17, 2013 1754 1767 1710 1755 0 -18.24(-1.03%)
Apr 16, 2013 1768 1788 1714 1773 0 +45.63(+2.64%)
Apr 15, 2013 1829 1832 1721 1728 0 -119.40(-6.46%)
Apr 12, 2013 1829 1890 1817 1847 0 +7.40(+0.40%)
Apr 11, 2013 1830 1862 1815 1840 0 +7.49(+0.41%)
Apr 10, 2013 1858 1863 1811 1832 0 -19.26(-1.04%)
Apr 09, 2013 1874 1886 1835 1852 0 -22.69(-1.21%)
Apr 08, 2013 1821 1879 1805 1874 0 +52.88(+2.90%)
Apr 05, 2013 1767 1825 1748 1821 0 +20.80(+1.16%)
Apr 04, 2013 1804 1820 1779 1801 0 +2.15(+0.12%)
Apr 03, 2013 1859 1869 1763 1798 0 -58.39(-3.14%)
Apr 02, 2013 1893 1910 1846 1857 0 -27.02(-1.43%)
Apr 01, 2013 1908 1924 1866 1884 0 -28.76(-1.50%)
Mar 28, 2013 1913 1913 1913 0 -13.97(-0.73%)
Mar 27, 2013 1906 1937 1885 1927 0 +8.85(+0.46%)
Mar 26, 2013 1938 1951 1904 1918 0 -10.14(-0.53%)
Mar 25, 2013 1950 1980 1912 1928 0 -16.01(-0.82%)
Mar 22, 2013 1962 1972 1932 1944 0 -9.75(-0.50%)
Mar 21, 2013 1986 1996 1934 1954 0 -38.82(-1.95%)
Mar 20, 2013 1943 2009 1931 1992 0 +68.12(+3.54%)
Mar 19, 2013 1936 1960 1903 1924 0 +13.82(+0.72%)
Mar 18, 2013 1885 1926 1876 1911 0 +0.91(+0.05%)
Mar 15, 2013 1909 1935 1892 1910 0 -4.97(-0.26%)
Mar 14, 2013 1891 1926 1882 1915 0 +36.26(+1.93%)
Mar 13, 2013 1868 1898 1848 1878 0 +10.38(+0.56%)
Mar 12, 2013 1901 1905 1857 1868 0 -36.39(-1.91%)
Mar 11, 2013 1906 1925 1890 1904 0 -2.25(-0.12%)
Mar 08, 2013 1916 1923 1872 1907 0 +9.68(+0.51%)
Mar 07, 2013 1895 1909 1868 1897 0 +2.98(+0.16%)
Mar 06, 2013 1899 1928 1875 1894 0 +7.71(+0.41%)
Mar 05, 2013 1858 1903 1852 1886 0 +36.09(+1.95%)
Mar 04, 2013 1802 1857 1796 1850 0 +38.24(+2.11%)
Mar 01, 2013 1788 1827 1760 1812 0 +9.61(+0.53%)
Feb 28, 2013 1831 1841 1794 1802 0 -23.16(-1.27%)
Feb 27, 2013 1785 1839 1773 1825 0 +42.84(+2.40%)
Feb 26, 2013 1724 1792 1714 1783 0 +3.14(+0.18%)
Feb 22, 2013 1773 1794 1754 1779 0 +18.88(+1.07%)
Feb 21, 2013 1746 1781 1705 1761 0 +15.83(+0.91%)
Feb 20, 2013 1847 1852 1734 1745 0 -148.40(-7.84%)
Feb 15, 2013 1893 1893 1893 0 -5.82(-0.31%)
Feb 14, 2013 1900 1918 1888 1899 0 -6.60(-0.35%)
Feb 13, 2013 1908 1933 1887 1906 0 -4.31(-0.23%)
Feb 12, 2013 1831 1939 1829 1910 0 +81.60(+4.46%)
Feb 11, 2013 1839 1860 1817 1828 0 -11.95(-0.65%)
Feb 08, 2013 1844 1858 1821 1840 0 -1.61(-0.09%)
Feb 07, 2013 1865 1873 1817 1842 0 -20.63(-1.11%)
Feb 06, 2013 1862 1888 1847 1862 0 +14.16(+0.77%)
Feb 04, 2013 1873 1894 1841 1848 0 -33.28(-1.77%)
Feb 01, 2013 1934 1962 1873 1882 0 -34.78(-1.81%)
Jan 31, 2013 1903 1932 1854 1916 0 -4.85(-0.25%)
Jan 30, 2013 1950 1967 1902 1921 0 -24.65(-1.27%)
Jan 29, 2013 1916 1965 1895 1946 0 +56.34(+2.98%)
Jan 28, 2013 1930 1945 1869 1890 0 -36.84(-1.91%)
Jan 25, 2013 1897 1934 1877 1926 0 +36.52(+1.93%)
Jan 24, 2013 1898 1933 1874 1890 0 -1.86(-0.10%)
Jan 23, 2013 1859 1904 1851 1892 0 +34.97(+1.88%)
Jan 22, 2013 1857 1866 1824 1857 0 +3.37(+0.18%)
Jan 18, 2013 1853 1853 1853 0 +2.74(+0.15%)
Jan 17, 2013 1818 1866 1810 1851 0 +51.07(+2.84%)
Jan 16, 2013 1805 1822 1789 1800 0 -11.08(-0.61%)
Jan 15, 2013 1776 1819 1763 1811 0 +23.15(+1.30%)
Jan 14, 2013 1802 1823 1776 1787 0 -8.49(-0.47%)
Jan 12, 2013 1804 1826 1776 1796 0 +0.00(+0.00%)
Jan 11, 2013 1804 1826 1776 1796 0 +1.42(+0.08%)
Jan 10, 2013 1828 1829 1773 1795 0 -20.79(-1.15%)
Jan 09, 2013 1810 1841 1794 1815 0 +19.12(+1.06%)
Jan 08, 2013 1795 1808 1768 1796 0 +0.61(+0.03%)
Jan 07, 2013 1762 1805 1752 1796 0 +24.99(+1.41%)
Jan 04, 2013 1750 1779 1735 1771 0 +20.91(+1.20%)
Jan 03, 2013 1752 1785 1726 1750 0 +4.13(+0.24%)
Jan 02, 2013 1752 1757 1718 1746 0 +42.75(+2.51%)
Dec 31, 2012 1703 1703 1703 0 +42.62(+2.57%)
Dec 28, 2012 1658 1681 1643 1660 0 -10.02(-0.60%)
Dec 27, 2012 1671 1686 1630 1670 0 +2.88(+0.17%)
Dec 26, 2012 1689 1707 1663 1667 0 -18.24(-1.08%)
Dec 24, 2012 1686 1686 1686 0 -7.56(-0.45%)
Dec 21, 2012 1691 1704 1655 1693 0 -26.46(-1.54%)
Dec 20, 2012 1704 1735 1684 1720 0 +5.10(+0.30%)
Dec 19, 2012 1734 1746 1687 1715 0 -14.77(-0.85%)
Dec 18, 2012 1695 1743 1690 1729 0 +39.21(+2.32%)
Dec 17, 2012 1623 1695 1620 1690 0 +72.19(+4.46%)
Dec 14, 2012 1622 1633 1600 1618 0 -4.94(-0.30%)
Dec 13, 2012 1636 1659 1609 1623 0 -17.43(-1.06%)
Dec 12, 2012 1594 1660 1586 1640 0 +53.43(+3.37%)
Dec 11, 2012 1590 1608 1570 1587 0 +5.77(+0.36%)
Dec 10, 2012 1587 1603 1563 1581 0 -7.02(-0.44%)
Dec 07, 2012 1581 1609 1556 1588 0 +16.64(+1.06%)
Dec 06, 2012 1564 1590 1537 1571 0 +3.39(+0.22%)
Dec 05, 2012 1624 1630 1554 1568 0 -54.65(-3.37%)
Dec 04, 2012 1653 1668 1603 1623 0 +3.30(+0.20%)
Nov 30, 2012 1629 1639 1590 1619 0 -14.74(-0.90%)
Nov 29, 2012 1639 1665 1616 1634 0 +7.60(+0.47%)
Nov 28, 2012 1628 1643 1582 1627 0 -7.32(-0.45%)
Nov 27, 2012 1633 1665 1619 1634 0 +3.83(+0.23%)
Nov 26, 2012 1629 1643 1605 1630 0 -6.85(-0.42%)
Nov 24, 2012 1631 1649 1607 1637 0 +0.00(+0.00%)
Nov 23, 2012 1631 1649 1607 1637 0 +14.63(+0.90%)
Nov 21, 2012 1622 1622 1622 0 +4.58(+0.28%)
Nov 20, 2012 1585 1635 1576 1618 0 +51.20(+3.27%)
Nov 19, 2012 1579 1619 1548 1566 0 +15.84(+1.02%)
Nov 16, 2012 1499 1568 1490 1551 0 +48.74(+3.25%)
Nov 15, 2012 1501 1550 1447 1502 0 -3.35(-0.22%)
Nov 14, 2012 1581 1584 1497 1505 0 -63.50(-4.05%)
Nov 13, 2012 1559 1606 1539 1569 0 -4.37(-0.28%)
Nov 12, 2012 1656 1677 1569 1573 0 -66.93(-4.08%)
Nov 09, 2012 1666 1683 1599 1640 0 -36.83(-2.20%)
Nov 08, 2012 1705 1712 1651 1677 0 -23.66(-1.39%)
Nov 07, 2012 1690 1731 1664 1701 0 -4.43(-0.26%)
Nov 06, 2012 1716 1737 1690 1705 0 -1.15(-0.07%)
Nov 05, 2012 1657 1714 1647 1706 0 +47.29(+2.85%)
Nov 02, 2012 1720 1737 1653 1659 0 -47.47(-2.78%)
Nov 01, 2012 1675 1723 1668 1706 0 +44.73(+2.69%)
Oct 31, 2012 1672 1695 1635 1662 0 +4.49(+0.27%)
Oct 26, 2012 1657 1657 1657 0 -19.05(-1.14%)
Oct 25, 2012 1732 1746 1641 1676 0 -31.14(-1.82%)
Oct 24, 2012 1696 1724 1684 1707 0 +17.46(+1.03%)
Oct 23, 2012 1692 1708 1664 1690 0 -36.18(-2.10%)
Oct 19, 2012 1715 1750 1694 1726 0 +6.05(+0.35%)
Oct 18, 2012 1701 1742 1696 1720 0 +19.23(+1.13%)
Oct 17, 2012 1679 1741 1668 1701 0 +53.60(+3.25%)
Oct 16, 2012 1652 1665 1616 1647 0 +2.32(+0.14%)
Oct 15, 2012 1593 1650 1578 1645 0 +59.05(+3.72%)
Oct 12, 2012 1595 1602 1560 1586 0 +0.66(+0.04%)
Oct 11, 2012 1626 1634 1571 1585 0 -27.75(-1.72%)
Oct 10, 2012 1598 1639 1595 1613 0 +12.07(+0.75%)
Oct 09, 2012 1627 1633 1589 1601 0 -30.48(-1.87%)
Oct 08, 2012 1658 1665 1624 1631 0 -32.80(-1.97%)
Oct 06, 2012 1676 1697 1654 1664 0 +0.00(+0.00%)
Oct 05, 2012 1676 1697 1654 1664 0 +3.96(+0.24%)
Oct 04, 2012 1659 1677 1629 1660 0 +6.91(+0.42%)
Oct 03, 2012 1578 1665 1574 1653 0 +81.16(+5.16%)
Oct 02, 2012 1567 1585 1543 1572 0 +10.62(+0.68%)
Oct 01, 2012 1578 1592 1549 1561 0 -7.87(-0.50%)
Sep 28, 2012 1583 1592 1562 1569 0 -22.53(-1.42%)
Sep 27, 2012 1576 1612 1557 1592 0 +18.36(+1.17%)
Sep 26, 2012 1640 1657 1548 1573 0 -65.02(-3.97%)
Sep 25, 2012 1666 1698 1634 1638 0 -32.86(-1.97%)
Sep 24, 2012 1699 1707 1644 1671 0 -21.09(-1.25%)
Sep 21, 2012 1682 1725 1665 1692 0 +27.95(+1.68%)
Sep 20, 2012 1647 1673 1628 1664 0 +9.77(+0.59%)
Sep 19, 2012 1606 1673 1600 1655 0 +50.30(+3.14%)
Sep 18, 2012 1629 1654 1594 1604 0 -24.80(-1.52%)
Sep 17, 2012 1658 1662 1618 1629 0 -30.77(-1.85%)
Sep 14, 2012 1632 1680 1624 1660 0 +44.56(+2.76%)
Sep 13, 2012 1573 1632 1541 1615 0 +42.38(+2.69%)
Sep 12, 2012 1538 1585 1527 1573 0 +45.30(+2.97%)
Sep 11, 2012 1509 1540 1504 1528 0 +18.88(+1.25%)
Sep 10, 2012 1523 1536 1502 1509 0 -17.16(-1.12%)
Sep 07, 2012 1523 1538 1500 1526 0 +4.45(+0.29%)
Sep 06, 2012 1491 1529 1483 1522 0 +40.74(+2.75%)
Sep 05, 2012 1474 1492 1460 1481 0 +0.13(+0.01%)
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.