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 (%)
Nov 30, 2010 940.75 970.58 936.71 959.80 0 +10.62(+1.12%)
Nov 29, 2010 947.16 962.05 936.72 949.18 0 -3.63(-0.38%)
Nov 26, 2010 962.80 968.22 947.30 952.81 0 -17.58(-1.81%)
Nov 24, 2010 961.62 970.39 970.39 970.39 0 +20.16(+2.12%)
Nov 23, 2010 958.03 967.56 939.01 950.24 0 -23.32(-2.40%)
Nov 22, 2010 976.29 984.77 959.19 973.56 0 -9.73(-0.99%)
Nov 19, 2010 993.80 996.33 973.77 983.29 0 -10.82(-1.09%)
Nov 18, 2010 1005 1017 989.41 994.11 0 +3.60(+0.36%)
Nov 17, 2010 1003 1014 980.01 990.51 0 -10.65(-1.06%)
Nov 16, 2010 1009 1025 989.08 1001 0 -15.36(-1.51%)
Nov 15, 2010 1056 1060 1013 1017 0 -34.65(-3.30%)
Nov 12, 2010 1072 1087 1042 1051 0 -34.66(-3.19%)
Nov 11, 2010 1066 1091 1060 1086 0 +7.50(+0.70%)
Nov 10, 2010 1062 1081 1047 1078 0 +12.73(+1.19%)
Nov 09, 2010 1095 1105 1060 1066 0 -25.27(-2.32%)
Nov 08, 2010 1084 1101 1077 1091 0 -0.76(-0.07%)
Nov 05, 2010 1077 1105 1069 1092 0 +14.23(+1.32%)
Nov 04, 2010 1037 1082 1032 1077 0 +48.80(+4.74%)
Nov 03, 2010 1046 1048 1012 1029 0 -21.68(-2.06%)
Nov 02, 2010 1017 1055 1008 1050 0 +58.23(+5.87%)
Nov 01, 2010 1001 1010 982.65 992.05 0 -2.47(-0.25%)
Oct 29, 2010 990.71 1003 986.09 994.52 0 +2.48(+0.25%)
Oct 28, 2010 1009 1014 985.28 992.04 0 -9.09(-0.91%)
Oct 27, 2010 995.70 1011 989.03 1001 0 -23.73(-2.32%)
Oct 25, 2010 1036 1054 1020 1025 0 -0.49(-0.05%)
Oct 22, 2010 1027 1037 1016 1025 0 +1.26(+0.12%)
Oct 21, 2010 1024 1049 1011 1024 0 +1.84(+0.18%)
Oct 20, 2010 1029 1039 1001 1022 0 -4.10(-0.40%)
Oct 19, 2010 1025 1066 1016 1026 0 -15.96(-1.53%)
Oct 18, 2010 1038 1051 1023 1042 0 +4.95(+0.48%)
Oct 15, 2010 1058 1064 1030 1037 0 -14.74(-1.40%)
Oct 14, 2010 1056 1070 1041 1052 0 -6.70(-0.63%)
Oct 13, 2010 1056 1071 1040 1059 0 +15.03(+1.44%)
Oct 12, 2010 1037 1050 1025 1044 0 +40.49(+4.04%)
Oct 11, 2010 1015 1021 997.93 1003 0 -11.16(-1.10%)
Oct 08, 2010 1014 1025 996.43 1014 0 +6.14(+0.61%)
Oct 07, 2010 1020 1024 995.91 1008 0 -7.59(-0.75%)
Oct 06, 2010 1020 1030 1008 1016 0 -5.60(-0.55%)
Oct 05, 2010 1021 1031 1007 1021 0 +8.95(+0.88%)
Oct 04, 2010 1018 1027 1002 1013 0 -10.60(-1.04%)
Oct 01, 2010 1023 1043 1012 1023 0 +5.65(+0.56%)
Sep 30, 2010 1017 1031 1005 1017 0 -60.20(-5.59%)
Sep 29, 2010 1023 1093 1070 1078 0 -13.86(-1.27%)
Sep 28, 2010 1022 1097 1062 1092 0 +13.83(+1.28%)
Sep 27, 2010 1009 1086 1055 1078 0 +5.19(+0.48%)
Sep 24, 2010 1002 1084 1055 1073 0 +24.23(+2.31%)
Sep 23, 2010 986.07 1072 1042 1048 0 -16.86(-1.58%)
Sep 22, 2010 1007 1088 1054 1065 0 -6.59(-0.61%)
Sep 21, 2010 1025 1096 1063 1072 0 -2.96(-0.28%)
Sep 20, 2010 985.30 1081 1038 1075 0 +39.50(+3.82%)
Sep 17, 2010 972.42 1049 1023 1035 0 -26.99(-2.54%)
Sep 15, 2010 1004 1074 1053 1062 0 -12.69(-1.18%)
Sep 14, 2010 1010 1089 1061 1075 0 -1.71(-0.16%)
Sep 13, 2010 1004 1081 1051 1077 0 +22.88(+2.17%)
Sep 10, 2010 988.85 1064 1043 1054 0 +5.23(+0.50%)
Sep 09, 2010 991.17 1064 1036 1048 0 +7.64(+0.73%)
Sep 08, 2010 975.14 1054 1031 1041 0 +5.60(+0.54%)
Sep 07, 2010 987.55 1055 1031 1035 0 -19.49(-1.85%)
Sep 03, 2010 1055 1055 1055 0 +17.01(+1.64%)
Sep 02, 2010 957.65 1044 1011 1038 0 +18.24(+1.79%)
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.