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 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%)
Sep 04, 2012 1460 1493 1441 1481 0 +20.26(+1.39%)
Aug 31, 2012 1460 1460 1460 0 +23.42(+1.63%)
Aug 30, 2012 1430 1448 1412 1437 0 -3.61(-0.25%)
Aug 29, 2012 1434 1450 1423 1441 0 +10.79(+0.75%)
Aug 27, 2012 1458 1463 1422 1430 0 -22.36(-1.54%)
Aug 24, 2012 1429 1463 1421 1452 0 +21.74(+1.52%)
Aug 23, 2012 1436 1459 1422 1430 0 -12.66(-0.88%)
Aug 22, 2012 1422 1468 1409 1443 0 +43.34(+3.10%)
Aug 21, 2012 1421 1442 1392 1400 0 -16.65(-1.18%)
Aug 20, 2012 1450 1455 1396 1416 0 -33.02(-2.28%)
Aug 17, 2012 1456 1465 1424 1449 0 +5.46(+0.38%)
Aug 16, 2012 1383 1451 1373 1444 0 +62.55(+4.53%)
Aug 15, 2012 1382 1400 1362 1381 0 -1.74(-0.13%)
Aug 14, 2012 1391 1405 1368 1383 0 +2.21(+0.16%)
Aug 13, 2012 1381 1395 1355 1381 0 +0.59(+0.04%)
Aug 11, 2012 1393 1400 1361 1380 0 +0.00(+0.00%)
Aug 10, 2012 1393 1400 1361 1380 0 -14.08(-1.01%)
Aug 09, 2012 1365 1411 1360 1394 0 +32.37(+2.38%)
Aug 08, 2012 1329 1366 1315 1362 0 +25.08(+1.88%)
Aug 07, 2012 1326 1346 1297 1337 0 +22.73(+1.73%)
Aug 06, 2012 1315 1335 1294 1314 0 +7.65(+0.59%)
Aug 03, 2012 1325 1339 1289 1307 0 +4.49(+0.34%)
Aug 02, 2012 1273 1316 1260 1302 0 +20.49(+1.60%)
Aug 01, 2012 1305 1318 1269 1282 0 -11.32(-0.88%)
Jul 31, 2012 1317 1333 1284 1293 0 -31.17(-2.35%)
Jul 30, 2012 1351 1367 1314 1324 0 -25.43(-1.88%)
Jul 27, 2012 1355 1376 1308 1350 0 +1.23(+0.09%)
Jul 26, 2012 1300 1360 1293 1348 0 +81.20(+6.41%)
Jul 25, 2012 1321 1332 1259 1267 0 -40.76(-3.12%)
Jul 24, 2012 1344 1359 1295 1308 0 -35.60(-2.65%)
Jul 23, 2012 1310 1359 1300 1343 0 +9.21(+0.69%)
Jul 20, 2012 1294 1353 1289 1334 0 +32.08(+2.46%)
Jul 19, 2012 1339 1347 1272 1302 0 -37.79(-2.82%)
Jul 18, 2012 1355 1387 1327 1340 0 -19.80(-1.46%)
Jul 17, 2012 1361 1373 1331 1360 0 +0.38(+0.03%)
Jul 16, 2012 1353 1373 1330 1359 0 +2.45(+0.18%)
Jul 14, 2012 1351 1388 1343 1357 0 +0.00(+0.00%)
Jul 13, 2012 1351 1388 1343 1357 0 +16.24(+1.21%)
Jul 12, 2012 1301 1355 1288 1341 0 +28.99(+2.21%)
Jul 11, 2012 1342 1346 1300 1312 0 -25.51(-1.91%)
Jul 10, 2012 1380 1389 1324 1337 0 -36.52(-2.66%)
Jul 09, 2012 1367 1383 1346 1374 0 -1.65(-0.12%)
Jul 06, 2012 1354 1381 1340 1375 0 +1.18(+0.09%)
Jul 05, 2012 1345 1381 1335 1374 0 +26.86(+1.99%)
Jul 03, 2012 1347 1347 1347 0 -7.40(-0.55%)
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.