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 (%)
Apr 30, 2018 2955 2974 2876 2881 0 -75.77(-2.56%)
Apr 27, 2018 2955 3000 2927 2957 0 +9.83(+0.33%)
Apr 26, 2018 2933 2967 2840 2947 0 +43.80(+1.51%)
Apr 25, 2018 2861 2911 2822 2903 0 +53.93(+1.89%)
Apr 24, 2018 2890 2934 2826 2849 0 +4.29(+0.15%)
Apr 23, 2018 2839 2876 2799 2845 0 +9.84(+0.35%)
Apr 20, 2018 2874 2905 2825 2835 0 -32.48(-1.13%)
Apr 19, 2018 2975 2976 2797 2868 0 -95.42(-3.22%)
Apr 18, 2018 2975 3004 2950 2963 0 +1.98(+0.07%)
Apr 17, 2018 2943 2974 2922 2961 0 +38.66(+1.32%)
Apr 16, 2018 2923 2958 2893 2922 0 +14.46(+0.50%)
Apr 13, 2018 2909 2936 2867 2908 0 +15.19(+0.53%)
Apr 12, 2018 2948 2957 2873 2893 0 -47.39(-1.61%)
Apr 11, 2018 2981 3013 2929 2940 0 -57.19(-1.91%)
Apr 10, 2018 3023 3044 2975 2997 0 +11.43(+0.38%)
Apr 09, 2018 3020 3045 2977 2986 0 -20.28(-0.67%)
Apr 06, 2018 3064 3101 2962 3006 0 -85.55(-2.77%)
Apr 05, 2018 3059 3128 3042 3092 0 +55.13(+1.82%)
Apr 04, 2018 2847 3061 2839 3037 0 +179.90(+6.30%)
Apr 03, 2018 2838 2871 2776 2857 0 +31.75(+1.12%)
Apr 02, 2018 2896 2908 2772 2825 0 -59.31(-2.06%)
Mar 29, 2018 2884 2884 2884 2884 0 -3.52(-0.12%)
Mar 28, 2018 2915 2937 2874 2888 0 -28.58(-0.98%)
Mar 27, 2018 2964 2977 2892 2916 0 -37.67(-1.28%)
Mar 26, 2018 2952 2977 2892 2954 0 +59.36(+2.05%)
Mar 23, 2018 2951 3001 2888 2895 0 -22.57(-0.77%)
Mar 22, 2018 2939 3006 2914 2917 0 -64.49(-2.16%)
Mar 21, 2018 2936 3004 2917 2982 0 +58.39(+2.00%)
Mar 20, 2018 2953 2979 2913 2923 0 -23.32(-0.79%)
Mar 19, 2018 2935 2958 2898 2947 0 +0.34(+0.01%)
Mar 16, 2018 2915 2959 2894 2946 0 +32.66(+1.12%)
Mar 15, 2018 2970 2982 2896 2914 0 -49.40(-1.67%)
Mar 14, 2018 3030 3032 2952 2963 0 -53.80(-1.78%)
Mar 13, 2018 3014 3041 3005 3017 0 +27.30(+0.91%)
Mar 12, 2018 2968 3010 2959 2990 0 +23.49(+0.79%)
Mar 09, 2018 2946 2975 2898 2966 0 +39.03(+1.33%)
Mar 08, 2018 2938 2950 2880 2927 0 -5.04(-0.17%)
Mar 07, 2018 2932 2947 2905 2932 0 -1.27(-0.04%)
Mar 06, 2018 2889 2937 2855 2933 0 +61.07(+2.13%)
Mar 05, 2018 2834 2897 2822 2872 0 +21.08(+0.74%)
Mar 02, 2018 2817 2859 2785 2851 0 +8.36(+0.29%)
Mar 01, 2018 2822 2860 2785 2843 0 +31.06(+1.10%)
Feb 28, 2018 2894 2903 2791 2812 0 -74.83(-2.59%)
Feb 27, 2018 2987 3036 2884 2887 0 -86.39(-2.91%)
Feb 26, 2018 2984 2999 2926 2973 0 +6.99(+0.24%)
Feb 23, 2018 2986 2994 2919 2966 0 -7.93(-0.27%)
Feb 22, 2018 3014 3022 2963 2974 0 -38.40(-1.27%)
Feb 21, 2018 3034 3105 3003 3012 0 -13.95(-0.46%)
Feb 20, 2018 3056 3074 3001 3026 0 -37.78(-1.23%)
Feb 16, 2018 3064 3064 3064 3064 0 +48.01(+1.59%)
Feb 15, 2018 3058 3073 2976 3016 0 -10.38(-0.34%)
Feb 14, 2018 2938 3045 2933 3026 0 +67.84(+2.29%)
Feb 13, 2018 2946 2976 2928 2959 0 +13.02(+0.44%)
Feb 12, 2018 2924 2976 2882 2946 0 +50.24(+1.74%)
Feb 09, 2018 2934 2956 2833 2895 0 +0.19(+0.01%)
Feb 08, 2018 3027 3041 2894 2895 0 -130.47(-4.31%)
Feb 07, 2018 3035 3118 3012 3026 0 -14.69(-0.48%)
Feb 06, 2018 2867 3061 2845 3040 0 +62.25(+2.09%)
Feb 05, 2018 3024 3074 2909 2978 0 -80.77(-2.64%)
Feb 02, 2018 3130 3143 3051 3059 0 -99.01(-3.14%)
Feb 01, 2018 3136 3218 3105 3158 0 -14.49(-0.46%)
Jan 31, 2018 3271 3310 3153 3172 0 -28.63(-0.89%)
Jan 30, 2018 3183 3222 3121 3201 0 -21.49(-0.67%)
Jan 29, 2018 3320 3331 3210 3222 0 -118.27(-3.54%)
Jan 26, 2018 3380 3396 3309 3341 0 -19.38(-0.58%)
Jan 25, 2018 3454 3460 3312 3360 0 -120.24(-3.45%)
Jan 24, 2018 3514 3541 3454 3480 0 -29.39(-0.84%)
Jan 23, 2018 3533 3543 3477 3510 0 -16.13(-0.46%)
Jan 22, 2018 3512 3541 3473 3526 0 +20.99(+0.60%)
Jan 19, 2018 3471 3509 3448 3505 0 +47.65(+1.38%)
Jan 18, 2018 3516 3540 3452 3457 0 -43.89(-1.25%)
Jan 17, 2018 3439 3510 3424 3501 0 +85.30(+2.50%)
Jan 16, 2018 3490 3507 3411 3416 0 -55.58(-1.60%)
Jan 12, 2018 3471 3471 3471 3471 0 -14.48(-0.42%)
Jan 11, 2018 3439 3504 3429 3486 0 +80.74(+2.37%)
Jan 10, 2018 3414 3471 3380 3405 0 -68.04(-1.96%)
Jan 09, 2018 3482 3504 3447 3473 0 +0.15(+0.00%)
Jan 08, 2018 3472 3495 3439 3473 0 +19.34(+0.56%)
Jan 05, 2018 3436 3477 3404 3454 0 +43.84(+1.29%)
Jan 04, 2018 3454 3467 3381 3410 0 -37.87(-1.10%)
Jan 03, 2018 3360 3462 3351 3448 0 +102.41(+3.06%)
Jan 02, 2018 3314 3358 3281 3345 0 +30.85(+0.93%)
Dec 29, 2017 3314 3314 3314 3314 0 -24.27(-0.73%)
Dec 28, 2017 3317 3345 3309 3339 0 +27.09(+0.82%)
Dec 27, 2017 3313 3337 3302 3312 0 +2.53(+0.08%)
Dec 26, 2017 3303 3327 3295 3309 0 +8.41(+0.25%)
Dec 22, 2017 3324 3338 3290 3301 0 -13.43(-0.41%)
Dec 21, 2017 3283 3330 3276 3314 0 +39.22(+1.20%)
Dec 20, 2017 3277 3303 3251 3275 0 +16.69(+0.51%)
Dec 19, 2017 3297 3313 3254 3258 0 -35.86(-1.09%)
Dec 18, 2017 3282 3313 3270 3294 0 +39.63(+1.22%)
Dec 15, 2017 3242 3272 3228 3254 0 +20.17(+0.62%)
Dec 14, 2017 3231 3268 3210 3234 0 +10.03(+0.31%)
Dec 13, 2017 3249 3260 3217 3224 0 -13.32(-0.41%)
Dec 12, 2017 3251 3291 3227 3238 0 -28.52(-0.87%)
Dec 11, 2017 3283 3298 3245 3266 0 -13.73(-0.42%)
Dec 08, 2017 3264 3289 3232 3280 0 +36.69(+1.13%)
Dec 07, 2017 3228 3269 3186 3243 0 +27.80(+0.86%)
Dec 06, 2017 3238 3276 3211 3215 0 -36.14(-1.11%)
Dec 05, 2017 3243 3296 3195 3251 0 -76.88(-2.31%)
Dec 04, 2017 3353 3373 3314 3328 0 +8.00(+0.24%)
Dec 01, 2017 3342 3361 3271 3320 0 -23.44(-0.70%)
Nov 30, 2017 3333 3378 3313 3344 0 +22.72(+0.68%)
Nov 29, 2017 3282 3338 3259 3321 0 +45.91(+1.40%)
Nov 28, 2017 3240 3287 3227 3275 0 +43.43(+1.34%)
Nov 27, 2017 3250 3265 3218 3232 0 -18.59(-0.57%)
Nov 24, 2017 3242 3267 3229 3250 0 +17.89(+0.55%)
Nov 22, 2017 3219 3243 3195 3232 0 +12.56(+0.39%)
Nov 21, 2017 3178 3238 3172 3220 0 +61.35(+1.94%)
Nov 20, 2017 3146 3180 3136 3158 0 +18.54(+0.59%)
Nov 17, 2017 3104 3163 3096 3140 0 +27.94(+0.90%)
Nov 16, 2017 3121 3141 3100 3112 0 -2.47(-0.08%)
Nov 15, 2017 3117 3133 3065 3114 0 -14.58(-0.47%)
Nov 14, 2017 3077 3139 3068 3129 0 +30.87(+1.00%)
Nov 13, 2017 3063 3117 3053 3098 0 +26.10(+0.85%)
Nov 10, 2017 3083 3105 3040 3072 0 -1.81(-0.06%)
Nov 09, 2017 3019 3109 2996 3074 0 +15.51(+0.51%)
Nov 08, 2017 3001 3071 2979 3058 0 +50.85(+1.69%)
Nov 07, 2017 3009 3041 2990 3008 0 +3.00(+0.10%)
Nov 06, 2017 2975 3015 2947 3005 0 +48.28(+1.63%)
Nov 03, 2017 2957 2991 2934 2956 0 -0.25(-0.01%)
Nov 02, 2017 3033 3043 2901 2957 0 -76.38(-2.52%)
Nov 01, 2017 3022 3048 2995 3033 0 +27.87(+0.93%)
Oct 31, 2017 2988 3026 2969 3005 0 +20.07(+0.67%)
Oct 30, 2017 2993 3028 2958 2985 0 -23.91(-0.79%)
Oct 27, 2017 2999 3023 2972 3009 0 +13.17(+0.44%)
Oct 26, 2017 2970 3005 2955 2996 0 +39.89(+1.35%)
Oct 25, 2017 2984 3009 2939 2956 0 -5.29(-0.18%)
Oct 24, 2017 2938 2977 2921 2961 0 +35.65(+1.22%)
Oct 23, 2017 2942 2962 2913 2925 0 -3.70(-0.13%)
Oct 20, 2017 2917 2957 2902 2929 0 +30.82(+1.06%)
Oct 19, 2017 2831 2908 2811 2898 0 +76.26(+2.70%)
Oct 18, 2017 2820 2835 2800 2822 0 +4.43(+0.16%)
Oct 17, 2017 2819 2839 2796 2818 0 +0.26(+0.01%)
Oct 16, 2017 2820 2832 2807 2817 0 +3.05(+0.11%)
Oct 13, 2017 2824 2834 2807 2814 0 -1.66(-0.06%)
Oct 12, 2017 2818 2842 2805 2816 0 -7.34(-0.26%)
Oct 11, 2017 2805 2827 2799 2823 0 +16.86(+0.60%)
Oct 10, 2017 2809 2820 2775 2806 0 +4.18(+0.15%)
Oct 09, 2017 2796 2820 2780 2802 0 +5.81(+0.21%)
Oct 06, 2017 2782 2813 2769 2796 0 +14.44(+0.52%)
Oct 05, 2017 2804 2818 2769 2782 0 -21.02(-0.75%)
Oct 04, 2017 2765 2808 2752 2803 0 +38.60(+1.40%)
Oct 03, 2017 2752 2785 2714 2764 0 +47.86(+1.76%)
Oct 02, 2017 2728 2737 2694 2717 0 +3.83(+0.14%)
Sep 29, 2017 2687 2735 2678 2713 0 +38.09(+1.42%)
Sep 28, 2017 2629 2679 2623 2675 0 +45.25(+1.72%)
Sep 27, 2017 2624 2645 2594 2629 0 +19.52(+0.75%)
Sep 26, 2017 2596 2622 2586 2610 0 +23.88(+0.92%)
Sep 25, 2017 2564 2597 2554 2586 0 +11.13(+0.43%)
Sep 22, 2017 2568 2596 2557 2575 0 +7.92(+0.31%)
Sep 21, 2017 2571 2585 2552 2567 0 +1.09(+0.04%)
Sep 20, 2017 2611 2619 2554 2566 0 -46.72(-1.79%)
Sep 19, 2017 2599 2630 2590 2613 0 +11.13(+0.43%)
Sep 18, 2017 2587 2612 2575 2601 0 +25.13(+0.98%)
Sep 15, 2017 2579 2601 2552 2576 0 -5.62(-0.22%)
Sep 14, 2017 2568 2600 2544 2582 0 -1.83(-0.07%)
Sep 13, 2017 2611 2619 2543 2584 0 -29.50(-1.13%)
Sep 12, 2017 2590 2624 2575 2613 0 +27.21(+1.05%)
Sep 11, 2017 2553 2595 2539 2586 0 +46.07(+1.81%)
Sep 08, 2017 2507 2556 2499 2540 0 +28.99(+1.15%)
Sep 07, 2017 2525 2535 2501 2511 0 -8.18(-0.32%)
Sep 06, 2017 2528 2542 2494 2519 0 -1.19(-0.05%)
Sep 05, 2017 2545 2551 2491 2520 0 -28.35(-1.11%)
Sep 01, 2017 2550 2567 2539 2549 0 +2.97(+0.12%)
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%)
Jun 01, 2017 2359 2391 2343 2389 0 +35.45(+1.51%)
May 31, 2017 2373 2380 2339 2354 0 -11.51(-0.49%)
May 30, 2017 2372 2381 2342 2365 0 -8.98(-0.38%)
May 26, 2017 2377 2386 2363 2374 0 -9.75(-0.41%)
May 25, 2017 2407 2417 2370 2384 0 -15.64(-0.65%)
May 24, 2017 2376 2404 2359 2400 0 +16.24(+0.68%)
May 23, 2017 2441 2459 2372 2384 0 -38.25(-1.58%)
May 22, 2017 2412 2436 2399 2422 0 +15.09(+0.63%)
May 19, 2017 2371 2419 2365 2407 0 +43.33(+1.83%)
May 18, 2017 2331 2374 2318 2363 0 +30.19(+1.29%)
May 17, 2017 2385 2384 2330 2333 0 -52.47(-2.20%)
May 16, 2017 2379 2390 2356 2386 0 +13.38(+0.56%)
May 15, 2017 2353 2383 2346 2372 0 +31.05(+1.33%)
May 12, 2017 2353 2359 2329 2341 0 -13.16(-0.56%)
May 11, 2017 2341 2361 2324 2354 0 +9.03(+0.39%)
May 10, 2017 2337 2355 2317 2345 0 +3.27(+0.14%)
May 09, 2017 2303 2350 2300 2342 0 +45.08(+1.96%)
May 08, 2017 2293 2311 2283 2297 0 +0.72(+0.03%)
May 05, 2017 2297 2303 2281 2296 0 +9.69(+0.42%)
May 04, 2017 2279 2299 2273 2287 0 +9.78(+0.43%)
May 03, 2017 2278 2296 2256 2277 0 -4.65(-0.20%)
May 02, 2017 2300 2307 2270 2281 0 -16.71(-0.73%)
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.