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, 2009 1266 1280 1198 1213 0 -33.72(-2.70%)
Apr 29, 2009 1231 1278 1202 1247 0 +38.73(+3.21%)
Apr 28, 2009 1200 1245 1172 1208 0 -9.70(-0.80%)
Apr 27, 2009 1203 1278 1183 1218 0 -10.73(-0.87%)
Apr 24, 2009 1157 1251 1145 1229 0 +84.91(+7.42%)
Apr 23, 2009 1147 1183 1079 1144 0 +3.89(+0.34%)
Apr 22, 2009 1111 1198 1091 1140 0 +10.84(+0.96%)
Apr 21, 2009 1056 1143 1039 1129 0 +67.04(+6.31%)
Apr 20, 2009 1133 1145 1052 1062 0 -104.80(-8.98%)
Apr 17, 2009 1116 1187 1109 1167 0 +53.15(+4.77%)
Apr 16, 2009 1088 1131 1046 1114 0 +38.77(+3.61%)
Apr 15, 2009 1004 1107 998.74 1075 0 +61.17(+6.03%)
Apr 14, 2009 1021 1057 993.47 1014 0 -18.90(-1.83%)
Apr 13, 2009 1017 1044 993.31 1033 0 -1.35(-0.13%)
Apr 10, 2009 1004 1051 984.02 1034 0 -0.07(-0.01%)
Apr 09, 2009 1004 1051 984.02 1034 0 +62.91(+6.48%)
Apr 08, 2009 1042 1054 940.38 971.28 0 -9.98(-1.02%)
Apr 07, 2009 1018 1028 967.91 981.26 0 -59.93(-5.76%)
Apr 06, 2009 1045 1060 1004 1041 0 -28.08(-2.63%)
Apr 03, 2009 1036 1076 1009 1069 0 +27.90(+2.68%)
Apr 02, 2009 1015 1065 1002 1041 0 +54.80(+5.55%)
Apr 01, 2009 942.55 1019 925.07 986.57 0 +22.46(+2.33%)
Mar 31, 2009 1007 1015 931.60 964.11 0 -32.85(-3.29%)
Mar 30, 2009 1027 1032 964.65 996.96 0 -68.99(-6.47%)
Mar 27, 2009 1062 1103 1034 1066 0 -8.49(-0.79%)
Mar 26, 2009 1028 1092 1020 1074 0 +66.36(+6.58%)
Mar 25, 2009 1004 1105 961.06 1008 0 +20.49(+2.07%)
Mar 24, 2009 989.41 1029 969.22 987.58 0 -21.79(-2.16%)
Mar 23, 2009 964.12 1012 957.70 1009 0 +128.98(+14.65%)
Mar 20, 2009 938.05 946.77 868.55 880.39 0 -69.22(-7.29%)
Mar 19, 2009 994.44 1012 927.53 949.62 0 -20.34(-2.10%)
Mar 18, 2009 891.16 1003 850.64 969.96 0 +74.23(+8.29%)
Mar 17, 2009 865.31 2308 829.85 895.73 0 +52.33(+6.20%)
Mar 16, 2009 893.83 910.30 834.95 843.40 0 -39.34(-4.46%)
Mar 13, 2009 893.20 911.88 841.57 882.74 0 +0.95(+0.11%)
Mar 12, 2009 807.51 889.66 787.90 881.79 0 +69.41(+8.54%)
Mar 11, 2009 828.70 847.76 794.80 812.38 0 -9.72(-1.18%)
Mar 10, 2009 736.34 831.23 731.83 822.10 0 +102.17(+14.19%)
Mar 09, 2009 701.77 765.66 692.83 719.93 0 +3.77(+0.53%)
Mar 06, 2009 734.71 752.46 694.68 716.16 0 -10.09(-1.39%)
Mar 05, 2009 734.24 756.56 706.93 726.25 0 -25.98(-3.45%)
Mar 04, 2009 742.22 773.99 720.17 752.23 0 +24.76(+3.40%)
Mar 03, 2009 771.96 794.30 718.23 727.47 0 -41.83(-5.44%)
Mar 02, 2009 778.33 818.98 761.36 769.30 0 -37.00(-4.59%)
Feb 27, 2009 812.48 856.74 795.25 806.30 0 -27.87(-3.34%)
Feb 26, 2009 870.76 896.04 823.65 834.17 0 -23.72(-2.77%)
Feb 25, 2009 865.65 890.64 815.70 857.89 0 -19.97(-2.28%)
Feb 24, 2009 811.56 915.81 798.32 877.86 0 +77.05(+9.62%)
Feb 23, 2009 815.37 845.62 783.89 800.81 0 +1.26(+0.16%)
Feb 20, 2009 767.60 950.18 751.93 799.56 0 +6.48(+0.82%)
Feb 19, 2009 885.84 901.68 789.26 793.08 0 -79.72(-9.13%)
Feb 18, 2009 929.69 945.64 854.34 872.80 0 -44.77(-4.88%)
Feb 17, 2009 918.64 945.07 888.01 917.57 0 -38.87(-4.06%)
Feb 16, 2009 929.15 975.00 902.09 956.44 0 +0.00(+0.00%)
Feb 13, 2009 929.15 975.00 902.09 956.44 0 +19.44(+2.07%)
Feb 12, 2009 926.82 952.68 871.27 937.00 0 -20.66(-2.16%)
Feb 11, 2009 943.14 990.22 907.04 957.66 0 +19.56(+2.09%)
Feb 10, 2009 1024 1067 923.55 938.10 0 -99.88(-9.62%)
Feb 09, 2009 1070 1082 1005 1038 0 -29.87(-2.80%)
Feb 06, 2009 975.03 1117 968.58 1068 0 +91.05(+9.32%)
Feb 05, 2009 937.66 998.22 927.94 976.79 0 +29.56(+3.12%)
Feb 04, 2009 962.76 999.79 929.84 947.23 0 -12.88(-1.34%)
Feb 03, 2009 901.66 981.26 887.53 960.12 0 +76.40(+8.64%)
Feb 02, 2009 868.47 925.82 844.20 883.72 0 +3.29(+0.37%)
Jan 30, 2009 917.48 925.12 864.90 880.43 0 -33.85(-3.70%)
Jan 29, 2009 972.84 992.92 900.97 914.27 0 -76.39(-7.71%)
Jan 28, 2009 942.14 1020 934.05 990.67 0 +75.59(+8.26%)
Jan 27, 2009 936.29 960.81 901.13 915.08 0 -19.76(-2.11%)
Jan 26, 2009 912.78 984.87 872.34 934.84 0 +25.89(+2.85%)
Jan 23, 2009 862.99 936.96 847.27 908.94 0 +15.94(+1.79%)
Jan 22, 2009 879.64 922.12 863.02 893.00 0 -16.29(-1.79%)
Jan 21, 2009 904.85 919.87 833.22 909.28 0 +21.59(+2.43%)
Jan 20, 2009 964.46 974.91 879.68 887.69 0 -84.61(-8.70%)
Jan 19, 2009 965.92 991.78 908.08 972.30 0 +0.00(+0.00%)
Jan 16, 2009 965.92 991.78 908.08 972.30 0 +34.10(+3.64%)
Jan 15, 2009 937.77 988.45 886.52 938.20 0 +0.18(+0.02%)
Jan 14, 2009 978.11 988.47 923.57 938.02 0 -61.16(-6.12%)
Jan 13, 2009 977.12 1023 958.54 999.18 0 +13.30(+1.35%)
Jan 12, 2009 1074 1082 971.68 985.89 0 -81.43(-7.63%)
Jan 09, 2009 1110 1120 1007 1067 0 -51.04(-4.56%)
Jan 08, 2009 1054 1129 1040 1118 0 +44.08(+4.10%)
Jan 07, 2009 1098 1121 1052 1074 0 -56.94(-5.03%)
Jan 06, 2009 1099 1147 1079 1131 0 +49.07(+4.53%)
Jan 05, 2009 1006 1099 991.14 1082 0 +67.95(+6.70%)
Jan 02, 2009 991.30 1027 961.40 1014 0 +17.01(+1.71%)
Jan 01, 2009 969.93 1010 943.43 997.19 0 +0.00(+0.00%)
Dec 31, 2008 969.93 1010 943.43 997.19 0 +29.21(+3.02%)
Dec 30, 2008 933.75 973.28 904.82 967.98 0 +42.80(+4.63%)
Dec 29, 2008 947.47 958.57 899.23 925.18 0 -19.76(-2.09%)
Dec 26, 2008 952.78 970.63 928.54 944.94 0 -1.24(-0.13%)
Dec 25, 2008 977.44 980.17 935.75 946.18 0 +0.00(+0.00%)
Dec 24, 2008 977.44 980.17 935.75 946.18 0 -13.50(-1.41%)
Dec 23, 2008 993.03 1008 940.95 959.68 0 -22.50(-2.29%)
Dec 22, 2008 1039 1048 954.95 982.19 0 -48.32(-4.69%)
Dec 19, 2008 1088 1109 1021 1031 0 -42.15(-3.93%)
Dec 18, 2008 1119 1161 1035 1073 0 -27.17(-2.47%)
Dec 17, 2008 1052 1141 1036 1100 0 +26.59(+2.48%)
Dec 16, 2008 969.95 1083 960.38 1073 0 +110.86(+11.52%)
Dec 15, 2008 1014 1027 935.87 962.38 0 -56.06(-5.50%)
Dec 12, 2008 947.15 1043 934.75 1018 0 +33.78(+3.43%)
Dec 11, 2008 1039 1069 962.26 984.66 0 -71.92(-6.81%)
Dec 10, 2008 1017 1071 970.35 1057 0 +48.86(+4.85%)
Dec 09, 2008 1066 1121 988.53 1008 0 -75.21(-6.94%)
Dec 08, 2008 1091 1116 1005 1083 0 +23.74(+2.24%)
Dec 05, 2008 988.23 1075 933.91 1059 0 +48.16(+4.76%)
Dec 04, 2008 941.54 1081 927.00 1011 0 +54.17(+5.66%)
Dec 03, 2008 909.25 996.47 839.57 956.87 0 +75.83(+8.61%)
Dec 02, 2008 837.65 896.91 799.67 881.03 0 +64.10(+7.85%)
Dec 01, 2008 893.78 921.28 809.91 816.94 0 -123.68(-13.15%)
Nov 28, 2008 947.47 979.63 898.50 940.62 0 -20.22(-2.10%)
Nov 27, 2008 838.81 988.34 816.53 960.84 0 +0.00(+0.00%)
Nov 26, 2008 838.81 988.34 816.53 960.84 0 +98.87(+11.47%)
Nov 25, 2008 793.31 905.13 768.97 861.97 0 +98.35(+12.88%)
Nov 24, 2008 669.41 791.45 650.29 763.61 0 +109.09(+16.67%)
Nov 21, 2008 702.46 715.10 588.00 654.52 0 -14.88(-2.22%)
Nov 20, 2008 718.77 767.04 656.92 669.41 0 -60.99(-8.35%)
Nov 19, 2008 815.36 823.16 726.56 730.40 0 -92.16(-11.20%)
Nov 18, 2008 827.55 861.53 784.34 822.56 0 -7.77(-0.94%)
Nov 17, 2008 838.13 869.14 801.66 830.33 0 -23.31(-2.73%)
Nov 14, 2008 858.58 932.62 828.71 853.63 0 -26.93(-3.06%)
Nov 13, 2008 833.72 885.89 750.73 880.56 0 +48.76(+5.86%)
Nov 12, 2008 896.29 902.40 819.88 831.80 0 -80.12(-8.79%)
Nov 11, 2008 898.38 949.75 866.18 911.92 0 -12.99(-1.40%)
Nov 10, 2008 1019 1043 906.64 924.92 0 -67.39(-6.79%)
Nov 07, 2008 1045 1057 957.03 992.31 0 -45.80(-4.41%)
Nov 06, 2008 1051 1083 990.47 1038 0 -20.80(-1.96%)
Nov 05, 2008 1104 1191 1049 1059 0 -84.53(-7.39%)
Nov 04, 2008 1120 1171 1084 1143 0 +55.82(+5.13%)
Nov 03, 2008 1113 1149 1057 1088 0 -22.44(-2.02%)
Oct 31, 2008 1024 1132 995.40 1110 0 +65.89(+6.31%)
Oct 30, 2008 1035 1084 1003 1044 0 +47.50(+4.77%)
Oct 29, 2008 926.05 1050 897.86 996.67 0 +72.08(+7.80%)
Oct 28, 2008 904.07 950.30 803.93 924.59 0 +53.73(+6.17%)
Oct 27, 2008 878.64 949.02 855.32 870.86 0 -26.33(-2.94%)
Oct 24, 2008 818.26 957.33 804.51 897.19 0 -28.04(-3.03%)
Oct 23, 2008 1030 1049 837.21 925.23 0 -113.36(-10.91%)
Oct 22, 2008 1056 1114 1003 1039 0 -50.54(-4.64%)
Oct 21, 2008 1101 1159 1073 1089 0 -44.31(-3.91%)
Oct 20, 2008 1068 1150 1034 1133 0 +86.80(+8.29%)
Oct 17, 2008 1011 1096 994.15 1047 0 -22.13(-2.07%)
Oct 16, 2008 1027 1089 951.48 1069 0 +47.04(+4.60%)
Oct 15, 2008 1102 1114 991.38 1022 0 -110.99(-9.80%)
Oct 14, 2008 1200 1230 1088 1133 0 -25.23(-2.18%)
Oct 13, 2008 1184 1220 1082 1158 0 +43.35(+3.89%)
Oct 10, 2008 1009 1156 956.11 1115 0 +46.74(+4.38%)
Oct 09, 2008 1222 1235 1048 1068 0 -119.31(-10.05%)
Oct 08, 2008 1123 1268 1101 1187 0 +12.06(+1.03%)
Oct 07, 2008 1299 1309 1152 1175 0 -107.28(-8.37%)
Oct 06, 2008 1283 1317 1182 1282 0 -62.04(-4.61%)
Oct 03, 2008 1471 1511 1314 1344 0 -92.72(-6.45%)
Oct 02, 2008 1527 1559 1418 1437 0 -111.43(-7.20%)
Oct 01, 2008 1475 1562 1440 1549 0 +46.24(+3.08%)
Sep 30, 2008 1468 1526 1401 1502 0 +56.07(+3.88%)
Sep 29, 2008 1566 1585 1391 1446 0 -155.48(-9.71%)
Sep 26, 2008 1504 1615 1489 1602 0 +19.05(+1.20%)
Sep 25, 2008 1541 1603 1490 1583 0 +62.41(+4.11%)
Sep 24, 2008 1477 1552 1436 1520 0 +63.23(+4.34%)
Sep 23, 2008 1512 1562 1420 1457 0 -56.13(-3.71%)
Sep 22, 2008 1703 1714 1490 1513 0 -196.54(-11.50%)
Sep 19, 2008 1712 1852 1587 1710 0 +132.86(+8.43%)
Sep 18, 2008 1477 1600 1312 1577 0 +144.12(+10.06%)
Sep 17, 2008 1508 1544 1400 1433 0 -109.86(-7.12%)
Sep 16, 2008 1442 1573 1407 1543 0 +47.00(+3.14%)
Sep 15, 2008 1514 1602 1476 1496 0 -105.06(-6.56%)
Sep 12, 2008 1565 1640 1545 1601 0 +11.23(+0.71%)
Sep 11, 2008 1497 1610 1478 1589 0 +53.18(+3.46%)
Sep 10, 2008 1514 1586 1454 1536 0 +38.73(+2.59%)
Sep 09, 2008 1585 1621 1460 1498 0 -134.47(-8.24%)
Sep 08, 2008 1619 1683 1539 1632 0 +138.66(+9.29%)
Sep 05, 2008 1430 1506 1377 1493 0 +41.40(+2.85%)
Sep 04, 2008 1496 1522 1418 1452 0 -77.95(-5.10%)
Sep 03, 2008 1534 1564 1483 1530 0 -7.90(-0.51%)
Sep 02, 2008 1552 1622 1504 1538 0 +28.51(+1.89%)
Sep 01, 2008 1475 1538 1460 1509 0 +0.00(+0.00%)
Aug 29, 2008 1475 1538 1460 1509 0 +17.73(+1.19%)
Aug 28, 2008 1435 1503 1418 1492 0 +69.03(+4.85%)
Aug 27, 2008 1364 1440 1354 1423 0 +66.45(+4.90%)
Aug 26, 2008 1377 1418 1331 1356 0 -24.86(-1.80%)
Aug 25, 2008 1406 1442 1368 1381 0 -45.58(-3.20%)
Aug 22, 2008 1429 1445 1363 1427 0 +20.44(+1.45%)
Aug 21, 2008 1325 1417 1309 1406 0 +57.14(+4.24%)
Aug 20, 2008 1330 1359 1294 1349 0 +28.54(+2.16%)
Aug 19, 2008 1342 1362 1305 1320 0 -46.43(-3.40%)
Aug 18, 2008 1452 1458 1352 1367 0 -73.12(-5.08%)
Aug 15, 2008 1445 1510 1422 1440 0 +11.98(+0.84%)
Aug 14, 2008 1366 1455 1350 1428 0 +59.92(+4.38%)
Aug 13, 2008 1389 1408 1329 1368 0 -19.82(-1.43%)
Aug 12, 2008 1460 1486 1370 1388 0 -78.09(-5.33%)
Aug 11, 2008 1436 1538 1422 1466 0 +25.15(+1.75%)
Aug 08, 2008 1365 1470 1348 1441 0 +68.82(+5.02%)
Aug 07, 2008 1349 1420 1324 1372 0 -5.39(-0.39%)
Aug 06, 2008 1356 1407 1318 1377 0 +8.33(+0.61%)
Aug 05, 2008 1352 1389 1314 1369 0 +40.08(+3.02%)
Aug 04, 2008 1353 1372 1290 1329 0 -24.67(-1.82%)
Aug 01, 2008 1381 1397 1309 1354 0 -22.40(-1.63%)
Jul 31, 2008 1335 1418 1296 1376 0 +27.30(+2.02%)
Jul 30, 2008 1389 1428 1305 1349 0 -16.41(-1.20%)
Jul 29, 2008 1333 1381 1266 1365 0 +92.81(+7.29%)
Jul 28, 2008 1338 1370 1261 1272 0 -59.20(-4.45%)
Jul 25, 2008 1310 1395 1274 1332 0 +22.89(+1.75%)
Jul 24, 2008 1468 1484 1291 1309 0 -167.24(-11.33%)
Jul 23, 2008 1429 1534 1404 1476 0 +45.26(+3.16%)
Jul 22, 2008 1325 1438 1289 1431 0 +91.87(+6.86%)
Jul 21, 2008 1343 1389 1308 1339 0 -0.45(-0.03%)
Jul 18, 2008 1356 1394 1293 1339 0 -3.97(-0.30%)
Jul 17, 2008 1332 1389 1259 1343 0 +54.51(+4.23%)
Jul 16, 2008 1167 1314 1149 1289 0 +117.35(+10.02%)
Jul 15, 2008 1148 1208 1079 1171 0 +12.97(+1.12%)
Jul 14, 2008 1201 1219 1136 1158 0 +0.86(+0.07%)
Jul 11, 2008 1148 1217 1116 1157 0 -27.59(-2.33%)
Jul 10, 2008 1220 1251 1163 1185 0 -42.25(-3.44%)
Jul 09, 2008 1310 1343 1219 1227 0 -62.58(-4.85%)
Jul 08, 2008 1193 1300 1164 1290 0 +96.36(+8.07%)
Jul 07, 2008 1254 1277 1152 1194 0 -51.64(-4.15%)
Jul 04, 2008 1245 1272 1202 1245 0 +0.00(+0.00%)
Jul 03, 2008 1245 1272 1202 1245 0 +7.01(+0.57%)
Jul 02, 2008 1299 1325 1233 1238 0 -58.85(-4.54%)
Jul 01, 2008 1261 1310 1225 1297 0 +14.65(+1.14%)
Jun 30, 2008 1336 1349 1273 1282 0 -47.88(-3.60%)
Jun 27, 2008 1335 1365 1289 1330 0 -11.39(-0.85%)
Jun 26, 2008 1396 1410 1325 1342 0 -75.53(-5.33%)
Jun 25, 2008 1416 1480 1394 1417 0 +16.06(+1.15%)
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.