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, 2019 3162 3177 3123 3157 0 +5.29(+0.17%)
Aug 29, 2019 3144 3173 3121 3152 0 +26.22(+0.84%)
Aug 28, 2019 3101 3140 3069 3126 0 +11.80(+0.38%)
Aug 27, 2019 3151 3160 3100 3114 0 -17.15(-0.55%)
Aug 26, 2019 3118 3155 3094 3131 0 +19.21(+0.62%)
Aug 23, 2019 3184 3215 3102 3112 0 -69.47(-2.18%)
Aug 22, 2019 3148 3204 3121 3181 0 +42.83(+1.36%)
Aug 21, 2019 3118 3161 3086 3138 0 +22.45(+0.72%)
Aug 20, 2019 3080 3140 3061 3116 0 +40.17(+1.31%)
Aug 19, 2019 3047 3097 3033 3076 0 +50.30(+1.66%)
Aug 16, 2019 3000 3037 2972 3026 0 +40.47(+1.36%)
Aug 15, 2019 3009 3031 2977 2985 0 -24.54(-0.82%)
Aug 14, 2019 3034 3050 2974 3010 0 -52.72(-1.72%)
Aug 13, 2019 3022 3082 3000 3062 0 +61.62(+2.05%)
Aug 12, 2019 3016 3026 2971 3001 0 -30.58(-1.01%)
Aug 09, 2019 3061 3075 3025 3031 0 -43.04(-1.40%)
Aug 08, 2019 3040 3090 3033 3074 0 +38.30(+1.26%)
Aug 07, 2019 2932 3045 2915 3036 0 +82.62(+2.80%)
Aug 06, 2019 2930 2974 2913 2953 0 +26.75(+0.91%)
Aug 05, 2019 2953 2980 2895 2927 0 -56.05(-1.88%)
Aug 02, 2019 2991 3017 2951 2983 0 -19.85(-0.66%)
Aug 01, 2019 2956 3053 2936 3003 0 +50.91(+1.72%)
Jul 31, 2019 2985 3018 2909 2952 0 -29.15(-0.98%)
Jul 30, 2019 2917 3012 2904 2981 0 +67.04(+2.30%)
Jul 29, 2019 2932 2948 2880 2914 0 -18.64(-0.64%)
Jul 26, 2019 2961 2984 2912 2932 0 -25.55(-0.86%)
Jul 25, 2019 2909 2973 2905 2958 0 +74.72(+2.59%)
Jul 24, 2019 2860 2904 2837 2883 0 +29.65(+1.04%)
Jul 23, 2019 2921 2954 2835 2854 0 -97.77(-3.31%)
Jul 22, 2019 2970 2998 2941 2951 0 -14.64(-0.49%)
Jul 19, 2019 2995 3012 2957 2966 0 -15.41(-0.52%)
Jul 18, 2019 2994 3025 2949 2981 0 -10.88(-0.36%)
Jul 17, 2019 3023 3041 2983 2992 0 -21.13(-0.70%)
Jul 16, 2019 2974 3027 2968 3013 0 +32.98(+1.11%)
Jul 15, 2019 3017 3031 2966 2980 0 -29.35(-0.98%)
Jul 12, 2019 2969 3033 2966 3010 0 +51.74(+1.75%)
Jul 11, 2019 2978 2990 2918 2958 0 -14.60(-0.49%)
Jul 10, 2019 2951 2986 2925 2973 0 +58.68(+2.01%)
Jul 09, 2019 2930 2948 2899 2914 0 -22.29(-0.76%)
Jul 08, 2019 2903 2954 2886 2936 0 +29.83(+1.03%)
Jul 05, 2019 2937 2949 2874 2906 0 -52.87(-1.79%)
Jul 03, 2019 2939 2974 2927 2959 0 +16.21(+0.55%)
Jul 02, 2019 2917 2952 2900 2943 0 +27.23(+0.93%)
Jul 01, 2019 2927 2950 2879 2916 0 +22.88(+0.79%)
Jun 28, 2019 2874 2931 2869 2893 0 +13.62(+0.47%)
Jun 27, 2019 2843 2889 2811 2879 0 +73.23(+2.61%)
Jun 26, 2019 2825 2848 2778 2806 0 -26.58(-0.94%)
Jun 25, 2019 2980 2992 2799 2833 0 -97.36(-3.32%)
Jun 24, 2019 2942 2974 2908 2930 0 -0.42(-0.01%)
Jun 21, 2019 2998 3003 2923 2930 0 -78.88(-2.62%)
Jun 20, 2019 2998 3024 2960 3009 0 +40.14(+1.35%)
Jun 19, 2019 3013 3019 2907 2969 0 -52.48(-1.74%)
Jun 18, 2019 3027 3066 2983 3022 0 -0.66(-0.02%)
Jun 17, 2019 3050 3058 2979 3022 0 -23.57(-0.77%)
Jun 14, 2019 3005 3064 2986 3046 0 +33.31(+1.11%)
Jun 13, 2019 2999 3036 2983 3013 0 +31.83(+1.07%)
Jun 12, 2019 2974 3023 2959 2981 0 +2.53(+0.08%)
Jun 11, 2019 3027 3030 2945 2978 0 -35.73(-1.19%)
Jun 10, 2019 3025 3060 2987 3014 0 -4.52(-0.15%)
Jun 07, 2019 2991 3044 2983 3018 0 +39.74(+1.33%)
Jun 06, 2019 2981 3032 2952 2979 0 +1.71(+0.06%)
Jun 05, 2019 2970 2990 2923 2977 0 +23.09(+0.78%)
Jun 04, 2019 2926 2962 2895 2954 0 +52.11(+1.80%)
Jun 03, 2019 2845 2932 2832 2902 0 +53.68(+1.88%)
May 31, 2019 2872 2899 2814 2848 0 -46.20(-1.60%)
May 30, 2019 2880 2922 2858 2894 0 +11.92(+0.41%)
May 29, 2019 2910 2928 2854 2882 0 -36.05(-1.24%)
May 28, 2019 2970 2984 2915 2918 0 -47.01(-1.59%)
May 24, 2019 2922 2970 2916 2966 0 +57.29(+1.97%)
May 23, 2019 2930 2962 2893 2908 0 -37.89(-1.29%)
May 22, 2019 2934 3004 2913 2946 0 -42.28(-1.41%)
May 21, 2019 2959 3007 2943 2988 0 +33.07(+1.12%)
May 20, 2019 3016 3034 2947 2955 0 -69.60(-2.30%)
May 17, 2019 3033 3079 3014 3025 0 -31.74(-1.04%)
May 16, 2019 3032 3087 3024 3057 0 +41.30(+1.37%)
May 15, 2019 2998 3031 2979 3015 0 +9.41(+0.31%)
May 14, 2019 2951 3037 2942 3006 0 +54.89(+1.86%)
May 13, 2019 2948 2973 2908 2951 0 -33.42(-1.12%)
May 10, 2019 2977 3000 2942 2984 0 -0.87(-0.03%)
May 09, 2019 2939 2995 2913 2985 0 +36.30(+1.23%)
May 08, 2019 2971 2998 2940 2949 0 -25.25(-0.85%)
May 07, 2019 3002 3015 2946 2974 0 -36.44(-1.21%)
May 06, 2019 2976 3019 2954 3011 0 +2.79(+0.09%)
May 03, 2019 3011 3032 2971 3008 0 +10.86(+0.36%)
May 02, 2019 2972 3033 2949 2997 0 +28.28(+0.95%)
May 01, 2019 2978 3044 2959 2969 0 +8.22(+0.28%)
Apr 30, 2019 2944 2977 2923 2961 0 +13.53(+0.46%)
Apr 29, 2019 2942 2964 2915 2947 0 +6.12(+0.21%)
Apr 26, 2019 2953 2963 2909 2941 0 -12.00(-0.41%)
Apr 25, 2019 2950 2990 2890 2953 0 -77.84(-2.57%)
Apr 24, 2019 3019 3054 2985 3031 0 +17.33(+0.58%)
Apr 23, 2019 3006 3058 2973 3013 0 +34.79(+1.17%)
Apr 22, 2019 2984 3025 2931 2979 0 -8.48(-0.28%)
Apr 18, 2019 2944 2999 2931 2987 0 +42.85(+1.46%)
Apr 17, 2019 2930 2959 2914 2944 0 +17.42(+0.60%)
Apr 16, 2019 2913 2938 2895 2927 0 +25.06(+0.86%)
Apr 15, 2019 2902 2921 2871 2902 0 +12.26(+0.42%)
Apr 12, 2019 2890 2913 2863 2890 0 +9.03(+0.31%)
Apr 11, 2019 2844 2892 2827 2881 0 +38.29(+1.35%)
Apr 10, 2019 2824 2855 2810 2842 0 +30.56(+1.09%)
Apr 09, 2019 2831 2850 2800 2812 0 -29.49(-1.04%)
Apr 08, 2019 2830 2860 2812 2841 0 +3.46(+0.12%)
Apr 05, 2019 2814 2853 2802 2838 0 +34.61(+1.23%)
Apr 04, 2019 2729 2810 2727 2803 0 +67.97(+2.49%)
Apr 03, 2019 2727 2770 2701 2735 0 +23.27(+0.86%)
Apr 02, 2019 2710 2723 2680 2712 0 -2.76(-0.10%)
Apr 01, 2019 2709 2735 2660 2715 0 +13.62(+0.50%)
Mar 29, 2019 2759 2785 2692 2701 0 +33.39(+1.25%)
Mar 28, 2019 2726 2735 2652 2668 0 -57.46(-2.11%)
Mar 27, 2019 2696 2772 2671 2725 0 +75.97(+2.87%)
Mar 26, 2019 2653 2665 2607 2649 0 -3.24(-0.12%)
Mar 25, 2019 2579 2665 2571 2652 0 +70.04(+2.71%)
Mar 22, 2019 2560 2621 2547 2582 0 +13.98(+0.54%)
Mar 21, 2019 2513 2594 2506 2568 0 +60.58(+2.42%)
Mar 20, 2019 2520 2547 2453 2508 0 -20.04(-0.79%)
Mar 19, 2019 2581 2596 2520 2528 0 -50.59(-1.96%)
Mar 18, 2019 2584 2603 2557 2578 0 -1.19(-0.05%)
Mar 15, 2019 2599 2632 2572 2580 0 -10.58(-0.41%)
Mar 14, 2019 2597 2612 2570 2590 0 -10.34(-0.40%)
Mar 13, 2019 2634 2654 2595 2600 0 -29.68(-1.13%)
Mar 12, 2019 2632 2646 2599 2630 0 +4.48(+0.17%)
Mar 11, 2019 2581 2633 2578 2626 0 +45.37(+1.76%)
Mar 08, 2019 2574 2618 2553 2580 0 -4.28(-0.17%)
Mar 07, 2019 2514 2609 2508 2585 0 +72.53(+2.89%)
Mar 06, 2019 2511 2545 2495 2512 0 -0.08(-0.00%)
Mar 05, 2019 2566 2574 2500 2512 0 -57.53(-2.24%)
Mar 04, 2019 2520 2585 2518 2570 0 +59.57(+2.37%)
Mar 01, 2019 2549 2560 2467 2510 0 -22.19(-0.88%)
Feb 28, 2019 2551 2579 2517 2532 0 -42.86(-1.66%)
Feb 27, 2019 2604 2620 2542 2575 0 -27.08(-1.04%)
Feb 26, 2019 2599 2637 2570 2602 0 -14.05(-0.54%)
Feb 25, 2019 2651 2664 2606 2616 0 -24.79(-0.94%)
Feb 22, 2019 2619 2656 2599 2641 0 +37.37(+1.44%)
Feb 21, 2019 2544 2609 2535 2604 0 +34.97(+1.36%)
Feb 20, 2019 2585 2607 2551 2569 0 -23.41(-0.90%)
Feb 19, 2019 2583 2628 2560 2592 0 +10.61(+0.41%)
Feb 15, 2019 2575 2603 2558 2582 0 +17.30(+0.67%)
Feb 14, 2019 2538 2583 2517 2564 0 -2.15(-0.08%)
Feb 13, 2019 2610 2623 2538 2566 0 -43.85(-1.68%)
Feb 12, 2019 2501 2621 2497 2610 0 +126.80(+5.11%)
Feb 11, 2019 2490 2500 2462 2483 0 -1.55(-0.06%)
Feb 08, 2019 2493 2513 2457 2485 0 -30.98(-1.23%)
Feb 07, 2019 2462 2525 2454 2516 0 +40.72(+1.65%)
Feb 06, 2019 2538 2547 2464 2475 0 -66.62(-2.62%)
Feb 05, 2019 2514 2556 2501 2542 0 +28.90(+1.15%)
Feb 04, 2019 2532 2549 2490 2513 0 -22.31(-0.88%)
Feb 01, 2019 2555 2601 2525 2535 0 -19.92(-0.78%)
Jan 31, 2019 2503 2588 2470 2555 0 +60.73(+2.43%)
Jan 30, 2019 2471 2507 2418 2494 0 +31.44(+1.28%)
Jan 29, 2019 2380 2476 2325 2463 0 +40.61(+1.68%)
Jan 28, 2019 2400 2471 2389 2422 0 -8.77(-0.36%)
Jan 25, 2019 2487 2529 2400 2431 0 -24.74(-1.01%)
Jan 24, 2019 2415 2470 2406 2456 0 +43.40(+1.80%)
Jan 23, 2019 2393 2435 2374 2413 0 +35.17(+1.48%)
Jan 22, 2019 2407 2423 2362 2377 0 -39.08(-1.62%)
Jan 18, 2019 2455 2463 2403 2416 0 -28.64(-1.17%)
Jan 17, 2019 2438 2476 2419 2445 0 -20.46(-0.83%)
Jan 16, 2019 2504 2515 2455 2466 0 -37.48(-1.50%)
Jan 15, 2019 2483 2526 2468 2503 0 +17.80(+0.72%)
Jan 14, 2019 2527 2542 2479 2485 0 -56.61(-2.23%)
Jan 11, 2019 2509 2577 2495 2542 0 +19.02(+0.75%)
Jan 10, 2019 2529 2560 2484 2523 0 -21.84(-0.86%)
Jan 09, 2019 2469 2575 2422 2545 0 +103.80(+4.25%)
Jan 08, 2019 2450 2468 2394 2441 0 +9.97(+0.41%)
Jan 07, 2019 2387 2465 2369 2431 0 +58.70(+2.47%)
Jan 04, 2019 2304 2385 2293 2372 0 +91.83(+4.03%)
Jan 03, 2019 2292 2325 2253 2280 0 -21.11(-0.92%)
Jan 02, 2019 2234 2320 2210 2301 0 +30.91(+1.36%)
Dec 31, 2018 2281 2301 2212 2271 0 -2.96(-0.13%)
Dec 28, 2018 2279 2318 2239 2273 0 +1.19(+0.05%)
Dec 27, 2018 2222 2279 2193 2272 0 +12.52(+0.55%)
Dec 26, 2018 2181 2264 2139 2260 0 +93.92(+4.34%)
Dec 24, 2018 2193 2211 2138 2166 0 -36.32(-1.65%)
Dec 21, 2018 2287 2328 2199 2202 0 -93.86(-4.09%)
Dec 20, 2018 2288 2347 2267 2296 0 -5.85(-0.25%)
Dec 19, 2018 2337 2401 2296 2302 0 -27.45(-1.18%)
Dec 18, 2018 2303 2370 2280 2329 0 +49.21(+2.16%)
Dec 17, 2018 2284 2329 2260 2280 0 -10.46(-0.46%)
Dec 14, 2018 2289 2355 2278 2291 0 -24.92(-1.08%)
Dec 13, 2018 2337 2359 2306 2316 0 -10.93(-0.47%)
Dec 12, 2018 2318 2364 2283 2326 0 +32.40(+1.41%)
Dec 11, 2018 2338 2351 2287 2294 0 -5.95(-0.26%)
Dec 10, 2018 2354 2384 2279 2300 0 -53.38(-2.27%)
Dec 07, 2018 2384 2436 2350 2353 0 -26.60(-1.12%)
Dec 06, 2018 2297 2390 2284 2380 0 +56.45(+2.43%)
Dec 04, 2018 2375 2415 2292 2324 0 -102.70(-4.23%)
Dec 03, 2018 2409 2438 2335 2426 0 +45.64(+1.92%)
Nov 30, 2018 2397 2413 2361 2381 0 -18.59(-0.77%)
Nov 29, 2018 2416 2447 2382 2399 0 -25.97(-1.07%)
Nov 28, 2018 2376 2432 2296 2425 0 +58.58(+2.48%)
Nov 27, 2018 2348 2390 2341 2367 0 +3.73(+0.16%)
Nov 26, 2018 2373 2388 2333 2363 0 +13.38(+0.57%)
Nov 23, 2018 2330 2375 2324 2349 0 +6.14(+0.26%)
Nov 21, 2018 2343 2343 2343 2343 0 +46.48(+2.02%)
Nov 20, 2018 2249 2327 2246 2297 0 +13.98(+0.61%)
Nov 19, 2018 2257 2300 2224 2283 0 +23.38(+1.03%)
Nov 16, 2018 2183 2273 2171 2259 0 +67.12(+3.06%)
Nov 15, 2018 2199 2230 2116 2192 0 -71.46(-3.16%)
Nov 14, 2018 2296 2322 2245 2264 0 -6.05(-0.27%)
Nov 13, 2018 2244 2299 2235 2270 0 +38.24(+1.71%)
Nov 12, 2018 2237 2277 2217 2232 0 -32.71(-1.44%)
Nov 09, 2018 2249 2302 2236 2264 0 +10.95(+0.49%)
Nov 08, 2018 2265 2328 2190 2253 0 -96.85(-4.12%)
Nov 07, 2018 2382 2386 2303 2350 0 -8.73(-0.37%)
Nov 06, 2018 2361 2381 2333 2359 0 -6.68(-0.28%)
Nov 05, 2018 2302 2373 2296 2366 0 +66.57(+2.90%)
Nov 02, 2018 2366 2370 2265 2299 0 -48.88(-2.08%)
Nov 01, 2018 2295 2379 2268 2348 0 +54.43(+2.37%)
Oct 31, 2018 2330 2349 2259 2294 0 -11.30(-0.49%)
Oct 30, 2018 2188 2318 2170 2305 0 +108.55(+4.94%)
Oct 29, 2018 2294 2301 2167 2196 0 -53.34(-2.37%)
Oct 26, 2018 2157 2311 2146 2250 0 +138.46(+6.56%)
Oct 24, 2018 2183 2242 2109 2111 0 -69.41(-3.18%)
Oct 23, 2018 2089 2224 2080 2181 0 +70.47(+3.34%)
Oct 22, 2018 2174 2194 2100 2110 0 -63.51(-2.92%)
Oct 19, 2018 2246 2258 2156 2174 0 -70.60(-3.15%)
Oct 18, 2018 2235 2284 2203 2244 0 -34.56(-1.52%)
Oct 17, 2018 2292 2305 2234 2279 0 -52.02(-2.23%)
Oct 16, 2018 2290 2340 2268 2331 0 +58.11(+2.56%)
Oct 15, 2018 2265 2294 2252 2273 0 -1.90(-0.08%)
Oct 12, 2018 2328 2330 2250 2275 0 -21.63(-0.94%)
Oct 11, 2018 2321 2357 2289 2296 0 -33.74(-1.45%)
Oct 10, 2018 2364 2406 2327 2330 0 -40.65(-1.71%)
Oct 09, 2018 2427 2442 2363 2371 0 -64.05(-2.63%)
Oct 08, 2018 2389 2449 2383 2435 0 +33.28(+1.39%)
Oct 05, 2018 2407 2432 2343 2401 0 -5.19(-0.22%)
Oct 04, 2018 2445 2448 2378 2407 0 -50.87(-2.07%)
Oct 03, 2018 2508 2535 2437 2457 0 -53.16(-2.12%)
Oct 02, 2018 2495 2544 2490 2511 0 +10.46(+0.42%)
Oct 01, 2018 2510 2533 2485 2500 0 +0.08(+0.00%)
Sep 28, 2018 2515 2554 2484 2500 0 -17.46(-0.69%)
Sep 27, 2018 2548 2556 2495 2518 0 -36.92(-1.45%)
Sep 26, 2018 2619 2634 2531 2554 0 -41.45(-1.60%)
Sep 25, 2018 2587 2616 2570 2596 0 +17.97(+0.70%)
Sep 24, 2018 2604 2624 2571 2578 0 -39.12(-1.49%)
Sep 21, 2018 2621 2634 2570 2617 0 -16.48(-0.63%)
Sep 20, 2018 2663 2676 2604 2634 0 -20.40(-0.77%)
Sep 19, 2018 2679 2712 2645 2654 0 -30.00(-1.12%)
Sep 18, 2018 2650 2707 2647 2684 0 +35.61(+1.34%)
Sep 17, 2018 2689 2702 2643 2648 0 -38.67(-1.44%)
Sep 14, 2018 2651 2702 2624 2687 0 +20.26(+0.76%)
Sep 13, 2018 2700 2715 2609 2667 0 -31.48(-1.17%)
Sep 12, 2018 2662 2706 2645 2698 0 +39.87(+1.50%)
Sep 11, 2018 2628 2698 2618 2658 0 +18.08(+0.68%)
Sep 10, 2018 2648 2669 2623 2640 0 +0.14(+0.01%)
Sep 07, 2018 2706 2714 2632 2640 0 -85.87(-3.15%)
Sep 06, 2018 2745 2784 2716 2726 0 -19.81(-0.72%)
Sep 05, 2018 2711 2762 2700 2746 0 +34.96(+1.29%)
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.