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, 2015 2067 2110 2060 2090 0 +17.61(+0.85%)
Aug 28, 2015 2080 2105 2052 2073 0 -10.86(-0.52%)
Aug 27, 2015 2054 2097 2022 2083 0 +54.00(+2.66%)
Aug 26, 2015 2010 2038 1950 2029 0 +62.77(+3.19%)
Aug 25, 2015 2095 2103 1959 1967 0 -80.30(-3.92%)
Aug 24, 2015 2048 2126 1948 2047 0 -113.29(-5.24%)
Aug 21, 2015 2183 2199 2143 2160 0 -44.67(-2.03%)
Aug 20, 2015 2224 2249 2199 2205 0 -43.88(-1.95%)
Aug 19, 2015 2231 2268 2215 2249 0 +5.20(+0.23%)
Aug 18, 2015 2219 2265 2208 2244 0 +47.18(+2.15%)
Aug 17, 2015 2147 2203 2138 2196 0 +42.47(+1.97%)
Aug 14, 2015 2152 2162 2127 2154 0 -2.94(-0.14%)
Aug 13, 2015 2117 2176 2112 2157 0 +37.24(+1.76%)
Aug 12, 2015 2106 2126 2067 2120 0 +16.22(+0.77%)
Aug 11, 2015 2067 2110 2053 2103 0 +24.13(+1.16%)
Aug 10, 2015 2054 2092 2051 2079 0 +39.91(+1.96%)
Aug 07, 2015 2034 2048 2020 2039 0 +1.96(+0.10%)
Aug 06, 2015 2058 2064 2020 2037 0 -10.89(-0.53%)
Aug 05, 2015 2089 2098 2035 2048 0 -30.79(-1.48%)
Aug 04, 2015 2113 2118 2067 2079 0 -37.39(-1.77%)
Aug 03, 2015 2127 2133 2096 2116 0 -15.67(-0.73%)
Jul 31, 2015 2119 2150 2094 2132 0 +19.43(+0.92%)
Jul 30, 2015 2084 2120 2061 2113 0 +21.40(+1.02%)
Jul 29, 2015 2056 2101 2040 2091 0 +36.53(+1.78%)
Jul 28, 2015 2043 2074 2008 2055 0 +27.88(+1.38%)
Jul 27, 2015 2017 2046 2006 2027 0 -1.04(-0.05%)
Jul 24, 2015 2086 2094 2010 2028 0 -55.13(-2.65%)
Jul 23, 2015 2110 2124 2059 2083 0 -21.15(-1.01%)
Jul 22, 2015 2052 2117 2044 2104 0 +50.17(+2.44%)
Jul 21, 2015 2050 2074 2033 2054 0 +9.61(+0.47%)
Jul 20, 2015 2074 2078 2029 2044 0 -27.72(-1.34%)
Jul 17, 2015 2098 2104 2062 2072 0 -21.48(-1.03%)
Jul 16, 2015 2105 2114 2073 2094 0 -4.05(-0.19%)
Jul 15, 2015 2131 2135 2084 2098 0 -33.09(-1.55%)
Jul 14, 2015 2120 2139 2111 2131 0 +9.71(+0.46%)
Jul 13, 2015 2122 2132 2102 2121 0 +8.62(+0.41%)
Jul 10, 2015 2104 2124 2088 2112 0 +25.37(+1.22%)
Jul 09, 2015 2099 2115 2081 2087 0 +10.24(+0.49%)
Jul 08, 2015 2092 2111 2065 2077 0 -28.83(-1.37%)
Jul 07, 2015 2066 2110 2050 2106 0 +38.53(+1.86%)
Jul 06, 2015 2054 2099 2045 2067 0 -4.62(-0.22%)
Jul 02, 2015 2072 2072 2072 2072 0 +0.64(+0.03%)
Jul 01, 2015 2074 2081 2035 2071 0 +15.43(+0.75%)
Jun 30, 2015 2069 2088 2044 2056 0 +3.90(+0.19%)
Jun 29, 2015 2076 2096 2045 2052 0 -42.32(-2.02%)
Jun 26, 2015 2095 2105 2070 2094 0 +5.23(+0.25%)
Jun 25, 2015 2091 2115 2083 2089 0 +3.91(+0.19%)
Jun 24, 2015 2101 2123 2071 2085 0 +35.18(+1.72%)
Jun 23, 2015 2055 2077 2038 2050 0 -0.37(-0.02%)
Jun 22, 2015 2041 2061 2033 2050 0 +18.94(+0.93%)
Jun 19, 2015 2006 2054 2001 2031 0 +39.07(+1.96%)
Jun 18, 2015 1984 2010 1979 1992 0 +12.16(+0.61%)
Jun 17, 2015 1982 1990 1956 1980 0 -1.76(-0.09%)
Jun 16, 2015 1985 1996 1965 1982 0 -9.43(-0.47%)
Jun 15, 2015 1979 2023 1973 1991 0 +15.15(+0.77%)
Jun 12, 2015 1957 1980 1949 1976 0 +11.17(+0.57%)
Jun 11, 2015 1964 1991 1958 1965 0 +11.55(+0.59%)
Jun 10, 2015 1934 1962 1926 1953 0 +28.52(+1.48%)
Jun 09, 2015 1926 1941 1903 1925 0 -5.84(-0.30%)
Jun 08, 2015 1945 1954 1925 1931 0 -17.76(-0.91%)
Jun 05, 2015 1937 1956 1922 1948 0 +5.90(+0.30%)
Jun 04, 2015 1955 1972 1934 1942 0 -24.64(-1.25%)
Jun 03, 2015 1961 1986 1941 1967 0 +13.25(+0.68%)
Jun 02, 2015 1953 1972 1941 1954 0 -6.30(-0.32%)
Jun 01, 2015 1957 1974 1947 1960 0 +12.01(+0.62%)
May 29, 2015 1966 1981 1945 1948 0 -24.50(-1.24%)
May 28, 2015 1956 1994 1951 1973 0 +9.99(+0.51%)
May 27, 2015 1970 1979 1935 1963 0 -5.10(-0.26%)
May 26, 2015 1988 2004 1963 1968 0 -31.48(-1.57%)
May 22, 2015 1999 1999 1999 1999 0 -11.87(-0.59%)
May 21, 2015 2020 2028 2000 2011 0 -11.21(-0.55%)
May 20, 2015 2017 2034 1986 2022 0 +10.82(+0.54%)
May 19, 2015 2024 2053 1991 2012 0 +17.97(+0.90%)
May 18, 2015 1980 2003 1962 1994 0 +17.21(+0.87%)
May 15, 2015 1941 1986 1928 1976 0 +23.01(+1.18%)
May 14, 2015 1940 1960 1927 1953 0 +25.68(+1.33%)
May 13, 2015 1936 1956 1918 1928 0 -5.81(-0.30%)
May 12, 2015 1921 1944 1898 1933 0 +1.64(+0.08%)
May 11, 2015 1958 1967 1926 1932 0 -28.49(-1.45%)
May 08, 2015 1975 1998 1954 1960 0 +15.18(+0.78%)
May 07, 2015 1913 1958 1909 1945 0 +30.43(+1.59%)
May 06, 2015 1915 1925 1885 1915 0 +3.87(+0.20%)
May 05, 2015 1935 1952 1902 1911 0 -24.23(-1.25%)
May 04, 2015 1953 1970 1923 1935 0 -9.43(-0.48%)
May 01, 2015 1920 1959 1912 1944 0 +26.89(+1.40%)
Apr 30, 2015 1945 1955 1908 1918 0 -36.71(-1.88%)
Apr 29, 2015 1967 1976 1930 1954 0 -26.63(-1.34%)
Apr 28, 2015 1962 1988 1943 1981 0 +13.85(+0.70%)
Apr 27, 2015 1997 2006 1958 1967 0 -21.28(-1.07%)
Apr 24, 2015 1960 2003 1951 1988 0 +31.01(+1.58%)
Apr 23, 2015 2008 2024 1939 1957 0 -87.77(-4.29%)
Apr 22, 2015 2091 2105 2028 2045 0 -52.22(-2.49%)
Apr 21, 2015 2067 2114 2063 2097 0 +36.42(+1.77%)
Apr 20, 2015 2087 2095 2042 2061 0 -16.39(-0.79%)
Apr 17, 2015 2083 2093 2044 2077 0 -24.55(-1.17%)
Apr 16, 2015 2133 2137 2087 2102 0 -43.26(-2.02%)
Apr 15, 2015 2135 2161 2123 2145 0 +16.10(+0.76%)
Apr 14, 2015 2111 2134 2087 2129 0 +21.55(+1.02%)
Apr 13, 2015 2117 2132 2096 2107 0 -12.97(-0.61%)
Apr 10, 2015 2124 2132 2095 2120 0 +0.19(+0.01%)
Apr 09, 2015 2124 2138 2086 2120 0 -17.26(-0.81%)
Apr 08, 2015 2104 2142 2099 2138 0 +34.76(+1.65%)
Apr 07, 2015 2146 2148 2094 2103 0 -45.69(-2.13%)
Apr 06, 2015 2153 2184 2135 2148 0 -11.50(-0.53%)
Apr 02, 2015 2160 2160 2160 2160 0 +46.57(+2.20%)
Apr 01, 2015 2121 2128 2090 2113 0 -5.77(-0.27%)
Mar 31, 2015 2114 2149 2092 2119 0 +4.42(+0.21%)
Mar 30, 2015 2103 2134 2084 2115 0 +31.83(+1.53%)
Mar 27, 2015 2045 2093 2037 2083 0 +42.24(+2.07%)
Mar 26, 2015 2042 2058 2025 2041 0 -9.17(-0.45%)
Mar 25, 2015 2080 2096 2045 2050 0 -27.05(-1.30%)
Mar 24, 2015 2048 2104 2032 2077 0 +29.38(+1.43%)
Mar 23, 2015 2067 2092 2043 2047 0 -22.69(-1.10%)
Mar 20, 2015 2052 2111 2046 2070 0 +38.73(+1.91%)
Mar 19, 2015 2055 2073 2003 2031 0 -3.40(-0.17%)
Mar 18, 2015 1992 2048 1970 2035 0 +44.77(+2.25%)
Mar 17, 2015 1994 2005 1972 1990 0 -11.87(-0.59%)
Mar 16, 2015 2010 2025 1991 2002 0 +2.51(+0.13%)
Mar 13, 2015 2006 2024 1983 1999 0 -16.76(-0.83%)
Mar 12, 2015 1997 2032 1989 2016 0 +25.64(+1.29%)
Mar 11, 2015 1981 2008 1962 1991 0 +15.85(+0.80%)
Mar 10, 2015 1977 1996 1967 1975 0 -20.09(-1.01%)
Mar 09, 2015 1999 2015 1982 1995 0 +5.16(+0.26%)
Mar 06, 2015 2033 2041 1976 1990 0 -59.24(-2.89%)
Mar 05, 2015 2044 2060 2032 2049 0 +7.75(+0.38%)
Mar 04, 2015 2039 2052 2004 2041 0 +18.57(+0.92%)
Mar 03, 2015 2027 2032 2007 2023 0 -38.81(-1.88%)
Mar 02, 2015 2070 2086 2044 2061 0 -3.48(-0.17%)
Feb 27, 2015 2057 2079 2046 2065 0 +6.63(+0.32%)
Feb 26, 2015 2057 2070 2038 2058 0 -15.01(-0.72%)
Feb 25, 2015 2094 2109 2059 2073 0 -20.66(-0.99%)
Feb 24, 2015 2076 2111 2061 2094 0 +56.23(+2.76%)
Feb 23, 2015 2052 2066 2017 2038 0 -20.23(-0.98%)
Feb 20, 2015 2050 2062 2028 2058 0 +2.50(+0.12%)
Feb 19, 2015 2056 2078 2039 2055 0 -2.12(-0.10%)
Feb 18, 2015 2060 2070 2031 2058 0 -7.22(-0.35%)
Feb 17, 2015 2045 2067 2024 2065 0 +10.73(+0.52%)
Feb 13, 2015 2054 2054 2054 2054 0 -5.05(-0.25%)
Feb 12, 2015 2027 2063 2015 2059 0 +40.43(+2.00%)
Feb 11, 2015 2035 2051 1998 2019 0 -10.52(-0.52%)
Feb 10, 2015 2010 2041 1984 2029 0 +32.47(+1.63%)
Feb 09, 2015 1983 2014 1971 1997 0 +14.00(+0.71%)
Feb 06, 2015 1935 1997 1931 1983 0 +52.21(+2.70%)
Feb 05, 2015 1933 1953 1902 1930 0 -5.22(-0.27%)
Feb 04, 2015 1890 1957 1886 1936 0 +36.20(+1.91%)
Feb 03, 2015 1862 1905 1848 1899 0 +39.74(+2.14%)
Feb 02, 2015 1862 1884 1827 1860 0 +4.75(+0.26%)
Jan 30, 2015 1873 1889 1833 1855 0 -41.11(-2.17%)
Jan 29, 2015 1828 1909 1817 1896 0 +78.02(+4.29%)
Jan 28, 2015 1844 1858 1807 1818 0 -17.50(-0.95%)
Jan 27, 2015 1812 1849 1800 1836 0 -6.73(-0.37%)
Jan 26, 2015 1831 1861 1802 1842 0 +38.15(+2.11%)
Jan 23, 2015 1821 1836 1789 1804 0 -17.76(-0.97%)
Jan 22, 2015 1818 1832 1810 1822 0 +12.96(+0.72%)
Jan 21, 2015 1786 1829 1782 1809 0 +23.65(+1.32%)
Jan 20, 2015 1832 1835 1762 1785 0 -53.71(-2.92%)
Jan 16, 2015 1789 1852 1742 1839 0 +39.77(+2.21%)
Jan 15, 2015 1799 1799 1776 1799 0 -112.11(-5.87%)
Jan 14, 2015 1895 1935 1866 1911 0 -6.13(-0.32%)
Jan 13, 2015 1917 1917 1917 1917 0 -64.12(-3.24%)
Jan 12, 2015 1976 2003 1952 1982 0 +8.68(+0.44%)
Jan 09, 2015 1966 1995 1952 1973 0 +10.16(+0.52%)
Jan 08, 2015 1941 1975 1927 1963 0 +40.13(+2.09%)
Jan 07, 2015 1863 1950 1857 1923 0 +74.05(+4.01%)
Jan 06, 2015 1875 1879 1827 1849 0 -22.45(-1.20%)
Jan 05, 2015 1880 1889 1854 1871 0 -17.02(-0.90%)
Jan 02, 2015 1911 1917 1857 1888 0 -18.04(-0.95%)
Dec 31, 2014 1906 1906 1906 1906 0 +23.45(+1.25%)
Dec 30, 2014 1868 1891 1863 1883 0 +10.87(+0.58%)
Dec 29, 2014 1861 1897 1852 1872 0 +10.81(+0.58%)
Dec 26, 2014 1858 1874 1854 1861 0 +7.33(+0.40%)
Dec 24, 2014 1854 1854 1854 1854 0 +2.64(+0.14%)
Dec 23, 2014 1859 1878 1837 1851 0 -4.53(-0.24%)
Dec 22, 2014 1853 1866 1829 1856 0 +1.70(+0.09%)
Dec 19, 2014 1853 1864 1823 1854 0 +5.84(+0.32%)
Dec 18, 2014 1838 1854 1803 1848 0 +33.30(+1.84%)
Dec 17, 2014 1757 1821 1750 1815 0 +60.59(+3.45%)
Dec 16, 2014 1754 1787 1751 1754 0 -22.24(-1.25%)
Dec 15, 2014 1799 1821 1767 1776 0 -22.70(-1.26%)
Dec 12, 2014 1808 1827 1788 1799 0 -27.07(-1.48%)
Dec 11, 2014 1830 1859 1809 1826 0 +5.36(+0.29%)
Dec 10, 2014 1896 1919 1814 1821 0 -79.56(-4.19%)
Dec 09, 2014 1880 1919 1869 1900 0 +5.04(+0.27%)
Dec 08, 2014 1903 1920 1886 1895 0 -9.19(-0.48%)
Dec 05, 2014 1898 1922 1886 1904 0 +1.59(+0.08%)
Dec 04, 2014 1918 1931 1889 1903 0 -18.13(-0.94%)
Dec 03, 2014 1935 1957 1916 1921 0 -15.45(-0.80%)
Dec 02, 2014 1933 1952 1920 1936 0 +9.49(+0.49%)
Dec 01, 2014 1950 1961 1915 1927 0 -25.15(-1.29%)
Nov 28, 2014 1947 1964 1928 1952 0 +10.64(+0.55%)
Nov 26, 2014 1941 1941 1941 1941 0 -6.07(-0.31%)
Nov 25, 2014 1957 1975 1935 1948 0 -8.40(-0.43%)
Nov 24, 2014 1951 1975 1943 1956 0 +8.95(+0.46%)
Nov 21, 2014 1948 1973 1934 1947 0 +20.08(+1.04%)
Nov 20, 2014 1884 1944 1879 1927 0 +35.04(+1.85%)
Nov 19, 2014 1890 1913 1876 1892 0 -2.71(-0.14%)
Nov 18, 2014 1889 1908 1881 1895 0 +7.19(+0.38%)
Nov 17, 2014 1875 1900 1867 1887 0 +3.90(+0.21%)
Nov 14, 2014 1875 1896 1867 1883 0 +4.57(+0.24%)
Nov 13, 2014 1875 1899 1868 1879 0 +4.13(+0.22%)
Nov 12, 2014 1879 1899 1860 1875 0 -18.85(-1.00%)
Nov 11, 2014 1846 1905 1842 1894 0 +44.97(+2.43%)
Nov 10, 2014 1850 1879 1840 1849 0 +22.76(+1.25%)
Nov 07, 2014 1806 1840 1793 1826 0 +17.67(+0.98%)
Nov 06, 2014 1771 1813 1766 1808 0 +33.62(+1.89%)
Nov 05, 2014 1784 1794 1762 1775 0 -4.44(-0.25%)
Nov 04, 2014 1796 1809 1769 1779 0 -21.87(-1.21%)
Nov 03, 2014 1790 1812 1771 1801 0 +10.10(+0.56%)
Oct 31, 2014 1818 1829 1771 1791 0 -11.53(-0.64%)
Oct 30, 2014 1798 1814 1771 1802 0 -29.94(-1.63%)
Oct 28, 2014 1814 1846 1802 1832 0 +16.79(+0.92%)
Oct 27, 2014 1810 1826 1794 1816 0 -3.74(-0.21%)
Oct 24, 2014 1811 1825 1779 1819 0 +5.90(+0.33%)
Oct 23, 2014 1804 1841 1766 1813 0 +22.79(+1.27%)
Oct 21, 2014 1777 1808 1760 1791 0 +16.09(+0.91%)
Oct 20, 2014 1727 1785 1721 1774 0 +51.79(+3.01%)
Oct 17, 2014 1679 1746 1664 1723 0 +64.62(+3.90%)
Oct 16, 2014 1634 1695 1632 1658 0 -7.81(-0.47%)
Oct 15, 2014 1601 1681 1595 1666 0 +44.03(+2.71%)
Oct 14, 2014 1598 1653 1593 1622 0 +38.01(+2.40%)
Oct 13, 2014 1591 1593 1576 1584 0 -43.52(-2.67%)
Oct 10, 2014 1683 1690 1629 1627 0 -58.69(-3.48%)
Oct 09, 2014 1722 1736 1680 1686 0 -36.56(-2.12%)
Oct 08, 2014 1702 1729 1683 1723 0 +21.36(+1.26%)
Oct 07, 2014 1706 1732 1697 1701 0 -12.85(-0.75%)
Oct 06, 2014 1711 1729 1705 1714 0 +14.77(+0.87%)
Oct 03, 2014 1687 1709 1677 1699 0 +25.08(+1.50%)
Oct 02, 2014 1662 1683 1640 1674 0 +14.62(+0.88%)
Oct 01, 2014 1673 1680 1650 1660 0 -14.51(-0.87%)
Sep 30, 2014 1692 1701 1664 1674 0 -19.88(-1.17%)
Sep 29, 2014 1694 1708 1687 1694 0 -17.59(-1.03%)
Sep 26, 2014 1711 1722 1694 1712 0 +3.67(+0.21%)
Sep 25, 2014 1724 1731 1692 1708 0 -80.09(-4.48%)
Sep 19, 2014 1814 1817 1770 1788 0 -20.69(-1.14%)
Sep 18, 2014 1823 1827 1795 1809 0 -10.70(-0.59%)
Sep 17, 2014 1791 1844 1787 1819 0 +51.66(+2.92%)
Sep 16, 2014 1766 1784 1753 1768 0 -2.92(-0.16%)
Sep 15, 2014 1766 1784 1757 1771 0 +5.25(+0.30%)
Sep 12, 2014 1789 1793 1747 1765 0 -29.82(-1.66%)
Sep 11, 2014 1781 1803 1779 1795 0 +4.30(+0.24%)
Sep 10, 2014 1774 1797 1760 1791 0 +16.07(+0.91%)
Sep 09, 2014 1793 1800 1764 1775 0 -2.88(-0.16%)
Sep 08, 2014 1770 1795 1764 1778 0 +4.99(+0.28%)
Sep 05, 2014 1771 1789 1763 1773 0 +3.64(+0.21%)
Sep 04, 2014 1769 1782 1755 1769 0 +12.38(+0.70%)
Sep 03, 2014 1813 1816 1751 1757 0 -52.32(-2.89%)
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.