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, 2017 2508 2552 2500 2546 0 +46.06(+1.84%)
Aug 30, 2017 2486 2515 2478 2500 0 +15.30(+0.62%)
Aug 29, 2017 2479 2505 2463 2484 0 -13.06(-0.52%)
Aug 28, 2017 2525 2530 2484 2497 0 -24.10(-0.96%)
Aug 25, 2017 2505 2535 2497 2522 0 +26.16(+1.05%)
Aug 24, 2017 2516 2523 2490 2495 0 -12.35(-0.49%)
Aug 23, 2017 2516 2538 2492 2508 0 -16.60(-0.66%)
Aug 22, 2017 2535 2545 2499 2524 0 -14.41(-0.57%)
Aug 21, 2017 2525 2548 2512 2539 0 +10.77(+0.43%)
Aug 18, 2017 2553 2568 2525 2528 0 -37.06(-1.44%)
Aug 17, 2017 2611 2623 2562 2565 0 -51.82(-1.98%)
Aug 16, 2017 2603 2623 2587 2617 0 +17.58(+0.68%)
Aug 15, 2017 2593 2612 2577 2599 0 +7.00(+0.27%)
Aug 14, 2017 2567 2607 2560 2592 0 +37.48(+1.47%)
Aug 11, 2017 2532 2564 2519 2555 0 +15.46(+0.61%)
Aug 10, 2017 2582 2590 2537 2539 0 -56.09(-2.16%)
Aug 09, 2017 2589 2610 2576 2595 0 -4.38(-0.17%)
Aug 08, 2017 2596 2619 2578 2600 0 +3.71(+0.14%)
Aug 07, 2017 2599 2610 2579 2596 0 -2.56(-0.10%)
Aug 04, 2017 2591 2616 2583 2599 0 +12.48(+0.48%)
Aug 03, 2017 2576 2596 2557 2586 0 +2.87(+0.11%)
Aug 02, 2017 2569 2601 2547 2583 0 +15.67(+0.61%)
Aug 01, 2017 2525 2577 2513 2568 0 +47.08(+1.87%)
Jul 31, 2017 2537 2548 2503 2521 0 -8.43(-0.33%)
Jul 28, 2017 2541 2556 2504 2529 0 -17.75(-0.70%)
Jul 27, 2017 2559 2571 2527 2547 0 -9.94(-0.39%)
Jul 26, 2017 2582 2591 2533 2557 0 -26.19(-1.01%)
Jul 25, 2017 2565 2597 2553 2583 0 +20.36(+0.79%)
Jul 24, 2017 2563 2577 2542 2563 0 -2.38(-0.09%)
Jul 21, 2017 2538 2600 2528 2565 0 +41.32(+1.64%)
Jul 20, 2017 2548 2549 2501 2524 0 -19.87(-0.78%)
Jul 19, 2017 2538 2565 2525 2543 0 +17.27(+0.68%)
Jul 18, 2017 2553 2560 2499 2526 0 -33.03(-1.29%)
Jul 17, 2017 2565 2583 2550 2559 0 -5.27(-0.21%)
Jul 14, 2017 2558 2584 2552 2564 0 +6.39(+0.25%)
Jul 13, 2017 2561 2582 2543 2558 0 +1.00(+0.04%)
Jul 12, 2017 2584 2604 2535 2557 0 -13.17(-0.51%)
Jul 11, 2017 2572 2589 2538 2570 0 -29.44(-1.13%)
Jul 10, 2017 2543 2609 2535 2600 0 +48.32(+1.89%)
Jul 07, 2017 2486 2570 2484 2551 0 +70.89(+2.86%)
Jul 06, 2017 2484 2498 2463 2481 0 -14.17(-0.57%)
Jul 05, 2017 2481 2505 2459 2495 0 +9.38(+0.38%)
Jul 03, 2017 2508 2519 2481 2485 0 -13.35(-0.53%)
Jun 30, 2017 2460 2519 2457 2499 0 +45.45(+1.85%)
Jun 29, 2017 2494 2497 2428 2453 0 -44.79(-1.79%)
Jun 28, 2017 2474 2512 2457 2498 0 +39.91(+1.62%)
Jun 27, 2017 2468 2487 2450 2458 0 -9.97(-0.40%)
Jun 26, 2017 2459 2475 2451 2468 0 +13.48(+0.55%)
Jun 23, 2017 2461 2482 2442 2455 0 +3.49(+0.14%)
Jun 22, 2017 2475 2480 2447 2451 0 -29.39(-1.18%)
Jun 21, 2017 2479 2510 2455 2480 0 -6.48(-0.26%)
Jun 20, 2017 2513 2536 2470 2487 0 +23.98(+0.97%)
Jun 19, 2017 2453 2479 2443 2463 0 +13.46(+0.55%)
Jun 16, 2017 2441 2457 2420 2450 0 -6.15(-0.25%)
Jun 15, 2017 2468 2486 2443 2456 0 -31.23(-1.26%)
Jun 14, 2017 2471 2519 2457 2487 0 +22.00(+0.89%)
Jun 13, 2017 2426 2474 2418 2465 0 +44.08(+1.82%)
Jun 12, 2017 2410 2442 2403 2421 0 +7.87(+0.33%)
Jun 09, 2017 2418 2430 2395 2413 0 -2.35(-0.10%)
Jun 08, 2017 2415 2440 2401 2415 0 -6.76(-0.28%)
Jun 07, 2017 2402 2435 2397 2422 0 +20.91(+0.87%)
Jun 06, 2017 2391 2416 2378 2401 0 -4.48(-0.19%)
Jun 05, 2017 2427 2437 2394 2406 0 -24.37(-1.00%)
Jun 02, 2017 2390 2441 2386 2430 0 +40.66(+1.70%)
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.