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 (%)
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%)
Sep 02, 2014 1817 1823 1798 1809 0 -8.12(-0.45%)
Aug 29, 2014 1817 1817 1817 0 +9.06(+0.50%)
Aug 28, 2014 1803 1817 1789 1808 0 -4.50(-0.25%)
Aug 27, 2014 1814 1821 1804 1813 0 +1.97(+0.11%)
Aug 26, 2014 1807 1821 1793 1811 0 +6.70(+0.37%)
Aug 25, 2014 1822 1834 1796 1804 0 -11.71(-0.64%)
Aug 22, 2014 1814 1825 1801 1816 0 -1.88(-0.10%)
Aug 21, 2014 1820 1831 1801 1818 0 -0.69(-0.04%)
Aug 20, 2014 1805 1826 1793 1818 0 +5.69(+0.31%)
Aug 19, 2014 1800 1827 1787 1813 0 +45.10(+2.55%)
Aug 18, 2014 1742 1776 1739 1767 0 +36.06(+2.08%)
Aug 15, 2014 1746 1751 1716 1731 0 -7.46(-0.43%)
Aug 14, 2014 1708 1742 1704 1739 0 +34.31(+2.01%)
Aug 13, 2014 1706 1721 1692 1705 0 +6.37(+0.38%)
Aug 12, 2014 1705 1716 1691 1698 0 -18.24(-1.06%)
Aug 11, 2014 1718 1735 1708 1716 0 +2.41(+0.14%)
Aug 08, 2014 1676 1719 1674 1714 0 +40.86(+2.44%)
Aug 07, 2014 1683 1693 1665 1673 0 -4.62(-0.28%)
Aug 06, 2014 1675 1697 1667 1678 0 -5.43(-0.32%)
Aug 05, 2014 1688 1712 1669 1683 0 -13.59(-0.80%)
Aug 04, 2014 1699 1713 1676 1697 0 +9.55(+0.57%)
Aug 01, 2014 1690 1714 1671 1687 0 -2.80(-0.17%)
Jul 31, 2014 1704 1714 1672 1690 0 -208.44(-10.98%)
Jul 23, 2014 1864 1908 1851 1898 0 +30.96(+1.66%)
Jul 22, 2014 1849 1883 1846 1867 0 +29.38(+1.60%)
Jul 21, 2014 1829 1857 1820 1838 0 +6.02(+0.33%)
Jul 18, 2014 1837 1846 1813 1832 0 +6.40(+0.35%)
Jul 17, 2014 1864 1865 1819 1826 0 -58.92(-3.13%)
Jul 16, 2014 1859 1894 1841 1885 0 +32.74(+1.77%)
Jul 15, 2014 1854 1862 1842 1852 0 -3.61(-0.19%)
Jul 14, 2014 1869 1876 1850 1855 0 -5.26(-0.28%)
Jul 11, 2014 1872 1881 1848 1861 0 -17.27(-0.92%)
Jul 10, 2014 1865 1896 1855 1878 0 -14.26(-0.75%)
Jul 09, 2014 1893 1916 1885 1892 0 +2.80(+0.15%)
Jul 08, 2014 1890 1902 1875 1889 0 -4.97(-0.26%)
Jul 07, 2014 1916 1926 1883 1894 0 -35.90(-1.86%)
Jul 03, 2014 1930 1930 1930 0 +5.57(+0.29%)
Jul 02, 2014 1948 1957 1917 1925 0 -24.50(-1.26%)
Jul 01, 2014 1924 1961 1919 1949 0 +27.33(+1.42%)
Jun 30, 2014 1902 1941 1894 1922 0 +19.98(+1.05%)
Jun 27, 2014 1886 1909 1864 1902 0 +15.14(+0.80%)
Jun 26, 2014 1898 1911 1867 1887 0 -9.08(-0.48%)
Jun 25, 2014 1880 1903 1864 1896 0 +11.99(+0.64%)
Jun 24, 2014 1861 1920 1858 1884 0 +20.01(+1.07%)
Jun 23, 2014 1857 1892 1851 1864 0 +6.24(+0.34%)
Jun 20, 2014 1861 1867 1833 1858 0 -5.01(-0.27%)
Jun 19, 2014 1862 1886 1851 1863 0 +2.80(+0.15%)
Jun 18, 2014 1857 1868 1821 1860 0 +3.69(+0.20%)
Jun 17, 2014 1842 1869 1819 1856 0 +2.97(+0.16%)
Jun 16, 2014 1836 1860 1820 1853 0 +17.58(+0.96%)
Jun 13, 2014 1848 1852 1825 1836 0 -11.91(-0.64%)
Jun 12, 2014 1865 1875 1838 1848 0 -20.77(-1.11%)
Jun 11, 2014 1894 1898 1858 1868 0 -35.33(-1.86%)
Jun 10, 2014 1906 1916 1895 1904 0 +7.78(+0.41%)
Jun 06, 2014 1871 1903 1868 1896 0 +31.70(+1.70%)
Jun 05, 2014 1845 1876 1832 1864 0 +20.47(+1.11%)
Jun 04, 2014 1842 1857 1827 1844 0 -8.01(-0.43%)
Jun 03, 2014 1842 1866 1837 1852 0 +1.50(+0.08%)
Jun 02, 2014 1848 1860 1830 1850 0 +0.87(+0.05%)
May 30, 2014 1858 1867 1834 1849 0 -15.27(-0.82%)
May 29, 2014 1861 1887 1843 1865 0 +14.90(+0.81%)
May 28, 2014 1865 1884 1838 1850 0 +7.88(+0.43%)
May 27, 2014 1856 1868 1830 1842 0 -4.77(-0.26%)
May 23, 2014 1847 1847 1847 0 +41.76(+2.31%)
May 22, 2014 1764 1810 1754 1805 0 +41.95(+2.38%)
May 21, 2014 1757 1773 1739 1763 0 +6.06(+0.34%)
May 20, 2014 1760 1775 1742 1757 0 -11.15(-0.63%)
May 19, 2014 1773 1777 1748 1768 0 -10.89(-0.61%)
May 16, 2014 1789 1800 1761 1779 0 +6.95(+0.39%)
May 15, 2014 1765 1781 1723 1772 0 +1.38(+0.08%)
May 14, 2014 1812 1815 1766 1771 0 -40.92(-2.26%)
May 13, 2014 1802 1843 1794 1811 0 +12.77(+0.71%)
May 12, 2014 1770 1809 1766 1799 0 +36.15(+2.05%)
May 09, 2014 1750 1776 1740 1763 0 +5.04(+0.29%)
May 08, 2014 1765 1792 1744 1757 0 -6.03(-0.34%)
May 07, 2014 1767 1777 1742 1764 0 -0.85(-0.05%)
May 06, 2014 1795 1799 1750 1764 0 -35.47(-1.97%)
May 05, 2014 1807 1824 1783 1800 0 -23.25(-1.28%)
May 02, 2014 1796 1845 1787 1823 0 +24.95(+1.39%)
May 01, 2014 1772 1819 1758 1798 0 +28.03(+1.58%)
Apr 30, 2014 1769 1784 1750 1770 0 -5.09(-0.29%)
Apr 29, 2014 1770 1784 1753 1775 0 +4.03(+0.23%)
Apr 28, 2014 1776 1822 1756 1771 0 +0.00(+0.00%)
Apr 25, 2014 1803 1811 1763 1771 0 -38.33(-2.12%)
Apr 24, 2014 1783 1828 1757 1810 0 +65.08(+3.73%)
Apr 23, 2014 1767 1773 1718 1744 0 -29.35(-1.65%)
Apr 22, 2014 1775 1799 1759 1774 0 +5.61(+0.32%)
Apr 21, 2014 1769 1781 1742 1768 0 -9.13(-0.51%)
Apr 17, 2014 1777 1777 1777 0 -22.08(-1.23%)
Apr 16, 2014 1799 1816 1776 1799 0 +10.24(+0.57%)
Apr 15, 2014 1803 1830 1758 1789 0 -12.65(-0.70%)
Apr 14, 2014 1811 1829 1786 1802 0 +3.45(+0.19%)
Apr 11, 2014 1807 1829 1789 1798 0 -21.63(-1.19%)
Apr 10, 2014 1840 1869 1817 1820 0 -18.82(-1.02%)
Apr 09, 2014 1841 1859 1801 1839 0 +2.28(+0.12%)
Apr 08, 2014 1831 1854 1810 1836 0 +7.92(+0.43%)
Apr 07, 2014 1863 1872 1812 1829 0 -41.06(-2.20%)
Apr 04, 2014 1885 1925 1852 1870 0 -6.76(-0.36%)
Apr 03, 2014 1867 1885 1843 1876 0 +8.23(+0.44%)
Apr 02, 2014 1863 1882 1840 1868 0 +5.25(+0.28%)
Apr 01, 2014 1831 1875 1824 1863 0 +35.09(+1.92%)
Mar 31, 2014 1828 1845 1804 1828 0 +9.60(+0.53%)
Mar 28, 2014 1799 1834 1789 1818 0 +27.43(+1.53%)
Mar 27, 2014 1778 1813 1760 1791 0 +12.41(+0.70%)
Mar 26, 2014 1812 1823 1776 1778 0 -23.93(-1.33%)
Mar 25, 2014 1808 1827 1790 1802 0 -1.34(-0.07%)
Mar 24, 2014 1823 1832 1775 1804 0 -16.62(-0.91%)
Mar 21, 2014 1860 1869 1807 1820 0 -31.50(-1.70%)
Mar 20, 2014 1895 1904 1833 1852 0 -33.87(-1.80%)
Mar 19, 2014 1944 1965 1870 1886 0 +11.16(+0.60%)
Mar 18, 2014 1850 1890 1843 1874 0 +28.94(+1.57%)
Mar 17, 2014 1852 1874 1827 1846 0 -1.39(-0.08%)
Mar 14, 2014 1850 1875 1831 1847 0 -7.52(-0.41%)
Mar 13, 2014 1904 1911 1833 1854 0 -43.59(-2.30%)
Mar 12, 2014 1881 1903 1858 1898 0 -3.76(-0.20%)
Mar 11, 2014 1915 1942 1880 1902 0 -5.29(-0.28%)
Mar 10, 2014 1936 1949 1900 1907 0 -43.69(-2.24%)
Mar 07, 2014 1984 1989 1934 1951 0 -25.48(-1.29%)
Mar 06, 2014 1991 1999 1963 1976 0 -13.20(-0.66%)
Mar 05, 2014 2009 2018 1980 1989 0 -27.33(-1.36%)
Mar 04, 2014 2026 2042 1995 2017 0 +17.16(+0.86%)
Mar 03, 2014 1985 2015 1970 2000 0 -15.45(-0.77%)
Feb 28, 2014 2032 2040 1994 2015 0 -17.16(-0.84%)
Feb 27, 2014 2015 2039 1998 2032 0 +14.23(+0.71%)
Feb 26, 2014 1961 2046 1939 2018 0 +57.72(+2.94%)
Feb 25, 2014 1933 1976 1915 1960 0 +22.63(+1.17%)
Feb 24, 2014 1943 1962 1923 1938 0 -3.43(-0.18%)
Feb 21, 2014 1918 1964 1910 1941 0 +28.31(+1.48%)
Feb 20, 2014 1897 1921 1877 1913 0 +18.20(+0.96%)
Feb 19, 2014 1904 1928 1885 1895 0 -17.06(-0.89%)
Feb 18, 2014 1935 1948 1882 1912 0 -20.26(-1.05%)
Feb 14, 2014 1932 1932 1932 0 +23.24(+1.22%)
Feb 13, 2014 1878 1914 1859 1909 0 +21.25(+1.13%)
Feb 12, 2014 1900 1913 1875 1887 0 -8.77(-0.46%)
Feb 11, 2014 1891 1913 1873 1896 0 -3.49(-0.18%)
Feb 10, 2014 1926 1941 1879 1900 0 -29.08(-1.51%)
Feb 07, 2014 1936 1952 1907 1929 0 +3.73(+0.19%)
Feb 06, 2014 1885 1945 1878 1925 0 +54.08(+2.89%)
Feb 05, 2014 1878 1898 1848 1871 0 -21.37(-1.13%)
Feb 04, 2014 1877 1913 1859 1892 0 +21.10(+1.13%)
Feb 03, 2014 1925 1935 1849 1871 0 -53.16(-2.76%)
Jan 31, 2014 1856 1967 1848 1924 0 +54.38(+2.91%)
Jan 30, 2014 1902 1929 1849 1870 0 -0.76(-0.04%)
Jan 29, 2014 1838 1886 1822 1871 0 +3.54(+0.19%)
Jan 28, 2014 1807 1881 1800 1867 0 +92.77(+5.23%)
Jan 27, 2014 1781 1830 1728 1774 0 -4.10(-0.23%)
Jan 24, 2014 1827 1834 1768 1779 0 -61.81(-3.36%)
Jan 23, 2014 1822 1848 1809 1840 0 +5.05(+0.28%)
Jan 22, 2014 1800 1847 1789 1835 0 +37.34(+2.08%)
Jan 21, 2014 1817 1825 1778 1798 0 -7.75(-0.43%)
Jan 17, 2014 1806 1806 1806 0 -26.65(-1.45%)
Jan 16, 2014 1815 1839 1788 1832 0 +12.41(+0.68%)
Jan 15, 2014 1821 1832 1801 1820 0 -1.75(-0.10%)
Jan 14, 2014 1816 1833 1798 1822 0 +9.86(+0.54%)
Jan 13, 2014 1848 1854 1800 1812 0 -44.03(-2.37%)
Jan 10, 2014 1841 1887 1829 1856 0 +23.44(+1.28%)
Jan 09, 2014 1843 1852 1810 1832 0 -2.39(-0.13%)
Jan 08, 2014 1812 1852 1799 1835 0 +19.32(+1.06%)
Jan 07, 2014 1840 1847 1807 1816 0 -12.14(-0.66%)
Jan 06, 2014 1861 1870 1815 1828 0 -25.19(-1.36%)
Jan 03, 2014 1863 1885 1846 1853 0 -5.91(-0.32%)
Jan 02, 2014 1859 1874 1833 1859 0 -23.49(-1.25%)
Dec 31, 2013 1882 1882 1882 0 +12.00(+0.64%)
Dec 30, 2013 1862 1885 1844 1870 0 +6.23(+0.33%)
Dec 27, 2013 1853 1874 1840 1864 0 +14.17(+0.77%)
Dec 26, 2013 1846 1874 1835 1850 0 +9.08(+0.49%)
Dec 24, 2013 1841 1841 1841 0 +6.46(+0.35%)
Dec 23, 2013 1782 1845 1777 1834 0 +68.19(+3.86%)
Dec 20, 2013 1733 1776 1729 1766 0 +27.44(+1.58%)
Dec 19, 2013 1747 1764 1724 1739 0 -19.41(-1.10%)
Dec 18, 2013 1725 1779 1692 1758 0 +69.77(+4.13%)
Dec 17, 2013 1682 1700 1656 1688 0 +0.89(+0.05%)
Dec 16, 2013 1686 1710 1679 1687 0 +10.99(+0.66%)
Dec 13, 2013 1681 1698 1667 1676 0 +0.11(+0.01%)
Dec 12, 2013 1677 1691 1661 1676 0 +0.05(+0.00%)
Dec 11, 2013 1710 1712 1664 1676 0 -36.40(-2.13%)
Dec 10, 2013 1725 1762 1705 1713 0 +4.61(+0.27%)
Dec 09, 2013 1686 1733 1684 1708 0 +25.43(+1.51%)
Dec 06, 2013 1688 1710 1672 1683 0 +17.74(+1.07%)
Dec 05, 2013 1673 1686 1651 1665 0 -13.26(-0.79%)
Dec 04, 2013 1674 1704 1653 1678 0 -9.95(-0.59%)
Dec 03, 2013 1688 1710 1672 1688 0 -10.08(-0.59%)
Dec 02, 2013 1730 1736 1691 1698 0 -31.56(-1.82%)
Nov 29, 2013 1744 1751 1714 1730 0 -12.52(-0.72%)
Nov 27, 2013 1742 1742 1742 0 -3.67(-0.21%)
Nov 26, 2013 1689 1755 1685 1746 0 +66.04(+3.93%)
Nov 25, 2013 1686 1695 1649 1680 0 -0.66(-0.04%)
Nov 22, 2013 1699 1707 1670 1681 0 -6.94(-0.41%)
Nov 21, 2013 1663 1696 1632 1687 0 +29.43(+1.77%)
Nov 20, 2013 1678 1705 1645 1658 0 -3.88(-0.23%)
Nov 19, 2013 1660 1679 1641 1662 0 -1.83(-0.11%)
Nov 18, 2013 1669 1697 1651 1664 0 -1.11(-0.07%)
Nov 15, 2013 1664 1689 1654 1665 0 +5.37(+0.32%)
Nov 14, 2013 1617 1682 1605 1660 0 +64.87(+4.07%)
Nov 12, 2013 1581 1613 1562 1595 0 +17.54(+1.11%)
Nov 11, 2013 1587 1593 1556 1577 0 -9.29(-0.59%)
Nov 08, 2013 1612 1618 1560 1586 0 -42.83(-2.63%)
Nov 07, 2013 1667 1698 1623 1629 0 -14.49(-0.88%)
Nov 06, 2013 1633 1660 1613 1644 0 +17.49(+1.08%)
Nov 05, 2013 1646 1661 1603 1626 0 -30.82(-1.86%)
Nov 04, 2013 1648 1685 1643 1657 0 +18.24(+1.11%)
Nov 01, 2013 1660 1673 1613 1639 0 -23.41(-1.41%)
Oct 31, 2013 1699 1706 1657 1662 0 -41.67(-2.45%)
Oct 30, 2013 1739 1741 1686 1704 0 -36.23(-2.08%)
Oct 29, 2013 1722 1743 1702 1740 0 +20.83(+1.21%)
Oct 28, 2013 1725 1748 1697 1719 0 -5.55(-0.32%)
Oct 25, 2013 1732 1739 1703 1725 0 -1.08(-0.06%)
Oct 24, 2013 1693 1751 1687 1726 0 +50.98(+3.04%)
Oct 23, 2013 1647 1714 1642 1675 0 +20.15(+1.22%)
Oct 22, 2013 1622 1670 1618 1655 0 +42.63(+2.64%)
Oct 21, 2013 1654 1663 1583 1612 0 -31.44(-1.91%)
Oct 18, 2013 1662 1670 1628 1644 0 -9.87(-0.60%)
Oct 17, 2013 1576 1659 1572 1653 0 +66.09(+4.16%)
Oct 16, 2013 1564 1599 1542 1587 0 +35.04(+2.26%)
Oct 15, 2013 1584 1590 1544 1552 0 -38.69(-2.43%)
Oct 14, 2013 1593 1605 1560 1591 0 -18.45(-1.15%)
Oct 11, 2013 1587 1621 1579 1609 0 +29.97(+1.90%)
Oct 10, 2013 1576 1600 1563 1580 0 +27.03(+1.74%)
Oct 09, 2013 1561 1576 1522 1552 0 -6.45(-0.41%)
Oct 08, 2013 1593 1613 1551 1559 0 -36.16(-2.27%)
Oct 07, 2013 1589 1624 1581 1595 0 -12.44(-0.77%)
Oct 04, 2013 1646 1657 1590 1608 0 -41.91(-2.54%)
Oct 03, 2013 1681 1694 1640 1649 0 -32.12(-1.91%)
Oct 02, 2013 1652 1696 1644 1682 0 +17.77(+1.07%)
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.