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, 2020 4468 4627 4452 4558 0 +118.17(+2.66%)
Sep 29, 2020 4513 4532 4416 4440 0 -70.55(-1.56%)
Sep 28, 2020 4399 4528 4361 4511 0 +185.17(+4.28%)
Sep 25, 2020 4311 4380 4262 4326 0 -18.43(-0.42%)
Sep 24, 2020 4282 4417 4220 4344 0 +57.61(+1.34%)
Sep 23, 2020 4505 4531 4271 4287 0 -225.79(-5.00%)
Sep 22, 2020 4360 4532 4321 4512 0 +169.16(+3.89%)
Sep 21, 2020 4313 4382 4200 4343 0 -44.46(-1.01%)
Sep 18, 2020 4432 4491 4332 4388 0 -38.41(-0.87%)
Sep 17, 2020 4429 4484 4363 4426 0 -71.91(-1.60%)
Sep 16, 2020 4388 4546 4365 4498 0 +168.34(+3.89%)
Sep 15, 2020 4392 4493 4305 4330 0 -89.78(-2.03%)
Sep 14, 2020 4414 4446 4334 4419 0 +68.98(+1.59%)
Sep 11, 2020 4294 4376 4268 4350 0 +100.18(+2.36%)
Sep 10, 2020 4295 4361 4223 4250 0 -30.99(-0.72%)
Sep 09, 2020 4185 4319 4149 4281 0 +144.76(+3.50%)
Sep 08, 2020 4063 4232 4044 4136 0 -7.37(-0.18%)
Sep 04, 2020 4302 4341 4034 4144 0 -129.25(-3.02%)
Sep 03, 2020 4441 4460 4203 4273 0 -169.74(-3.82%)
Sep 02, 2020 4471 4492 4333 4443 0 -2.28(-0.05%)
Sep 01, 2020 4293 4451 4261 4445 0 +140.81(+3.27%)
Aug 31, 2020 4371 4396 4262 4304 0 -66.75(-1.53%)
Aug 28, 2020 4405 4463 4345 4371 0 -13.55(-0.31%)
Aug 27, 2020 4497 4535 4372 4385 0 -76.65(-1.72%)
Aug 26, 2020 4537 4569 4428 4461 0 -60.71(-1.34%)
Aug 25, 2020 4592 4600 4460 4522 0 -50.27(-1.10%)
Aug 24, 2020 4596 4628 4509 4572 0 +2.79(+0.06%)
Aug 21, 2020 4428 4587 4405 4569 0 +122.19(+2.75%)
Aug 20, 2020 4394 4515 4368 4447 0 +16.14(+0.36%)
Aug 19, 2020 4431 4467 4369 4431 0 -14.84(-0.33%)
Aug 18, 2020 4495 4526 4415 4446 0 +17.14(+0.39%)
Aug 17, 2020 4291 4462 4272 4429 0 +170.08(+3.99%)
Aug 14, 2020 4249 4283 4202 4259 0 -16.10(-0.38%)
Aug 13, 2020 4226 4309 4189 4275 0 +18.51(+0.43%)
Aug 12, 2020 4190 4272 4145 4256 0 +98.59(+2.37%)
Aug 11, 2020 4250 4275 4126 4158 0 -50.72(-1.21%)
Aug 10, 2020 4136 4328 4123 4208 0 +84.36(+2.05%)
Aug 07, 2020 4115 4164 4049 4124 0 -8.24(-0.20%)
Aug 06, 2020 4127 4181 4092 4132 0 +6.32(+0.15%)
Aug 05, 2020 4109 4150 4061 4126 0 +37.61(+0.92%)
Aug 04, 2020 4104 4148 4053 4088 0 -33.39(-0.81%)
Aug 03, 2020 4082 4169 4050 4122 0 +65.98(+1.63%)
Jul 31, 2020 4070 4087 3959 4056 0 -18.41(-0.45%)
Jul 30, 2020 4045 4123 4016 4074 0 -40.71(-0.99%)
Jul 29, 2020 3990 4129 3978 4115 0 +159.98(+4.05%)
Jul 28, 2020 4123 4181 3941 3955 0 -111.54(-2.74%)
Jul 27, 2020 3945 4084 3904 4066 0 +159.54(+4.08%)
Jul 24, 2020 3869 3945 3788 3907 0 +30.78(+0.79%)
Jul 23, 2020 3983 4083 3804 3876 0 -3.82(-0.10%)
Jul 22, 2020 3705 3910 3695 3880 0 +196.92(+5.35%)
Jul 21, 2020 3700 3739 3630 3683 0 -21.86(-0.59%)
Jul 20, 2020 3697 3733 3627 3705 0 -2.36(-0.06%)
Jul 17, 2020 3737 3805 3677 3707 0 +15.16(+0.41%)
Jul 16, 2020 3579 3709 3553 3692 0 +93.20(+2.59%)
Jul 15, 2020 3620 3642 3505 3599 0 +77.30(+2.20%)
Jul 14, 2020 3370 3529 3356 3522 0 +140.67(+4.16%)
Jul 13, 2020 3521 3562 3371 3381 0 -116.71(-3.34%)
Jul 10, 2020 3434 3525 3415 3498 0 +77.72(+2.27%)
Jul 09, 2020 3546 3558 3393 3420 0 -114.29(-3.23%)
Jul 08, 2020 3421 3565 3408 3534 0 +147.32(+4.35%)
Jul 07, 2020 3356 3450 3336 3387 0 -5.22(-0.15%)
Jul 06, 2020 3356 3414 3320 3392 0 +106.65(+3.25%)
Jul 02, 2020 3359 3382 3263 3285 0 +4.32(+0.13%)
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.