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 (%)
Mar 31, 2020 2245 2270 2106 2136 0 -126.64(-5.60%)
Mar 30, 2020 2310 2336 2178 2262 0 -64.22(-2.76%)
Mar 27, 2020 2357 2431 2246 2327 0 -118.00(-4.83%)
Mar 26, 2020 2384 2489 2319 2445 0 +82.15(+3.48%)
Mar 25, 2020 2159 2432 2088 2362 0 +264.67(+12.62%)
Mar 24, 2020 1879 2150 1848 2098 0 +360.62(+20.76%)
Mar 23, 2020 1843 1891 1667 1737 0 -161.50(-8.51%)
Mar 20, 2020 1960 2062 1797 1899 0 -18.09(-0.94%)
Mar 19, 2020 1745 2059 1678 1917 0 +147.25(+8.32%)
Mar 18, 2020 1809 1917 1564 1769 0 -181.83(-9.32%)
Mar 17, 2020 2079 2121 1796 1951 0 -81.39(-4.00%)
Mar 16, 2020 2222 2304 2001 2033 0 -575.09(-22.05%)
Mar 13, 2020 2744 2771 2382 2608 0 -5.87(-0.22%)
Mar 12, 2020 2770 2827 2441 2614 0 -424.44(-13.97%)
Mar 11, 2020 3292 3322 3025 3038 0 -356.37(-10.50%)
Mar 10, 2020 3378 3435 3181 3394 0 +105.10(+3.20%)
Mar 09, 2020 3413 3459 3226 3289 0 -341.17(-9.40%)
Mar 06, 2020 3628 3683 3530 3631 0 -121.03(-3.23%)
Mar 05, 2020 3813 3860 3724 3752 0 -134.43(-3.46%)
Mar 04, 2020 3785 3906 3748 3886 0 +173.22(+4.67%)
Mar 03, 2020 3672 3828 3623 3713 0 +57.58(+1.58%)
Mar 02, 2020 3575 3667 3510 3655 0 +117.60(+3.32%)
Feb 28, 2020 3576 3632 3452 3538 0 -133.20(-3.63%)
Feb 27, 2020 3677 3810 3602 3671 0 -63.86(-1.71%)
Feb 26, 2020 3786 3864 3708 3735 0 -123.19(-3.19%)
Feb 25, 2020 4055 4063 3848 3858 0 -182.13(-4.51%)
Feb 24, 2020 4056 4104 4023 4040 0 -82.96(-2.01%)
Feb 21, 2020 4133 4173 4098 4123 0 -13.75(-0.33%)
Feb 20, 2020 4111 4161 4052 4137 0 +25.27(+0.61%)
Feb 19, 2020 4112 4155 4083 4111 0 +25.03(+0.61%)
Feb 18, 2020 4087 4141 4054 4086 0 -6.96(-0.17%)
Feb 14, 2020 4114 4126 4053 4093 0 -8.21(-0.20%)
Feb 13, 2020 4087 4136 4065 4102 0 +4.13(+0.10%)
Feb 12, 2020 4106 4133 4047 4097 0 -24.06(-0.58%)
Feb 11, 2020 4093 4138 4065 4122 0 +45.68(+1.12%)
Feb 10, 2020 4025 4085 4015 4076 0 +54.55(+1.36%)
Feb 07, 2020 3999 4054 3980 4021 0 +34.09(+0.85%)
Feb 06, 2020 3975 4023 3949 3987 0 +28.05(+0.71%)
Feb 05, 2020 3844 3971 3811 3959 0 +119.79(+3.12%)
Feb 04, 2020 3903 3919 3827 3839 0 -47.11(-1.21%)
Feb 03, 2020 3912 3943 3861 3886 0 -11.97(-0.31%)
Jan 31, 2020 4001 4018 3883 3898 0 -116.22(-2.89%)
Jan 30, 2020 4029 4077 3974 4015 0 -5.34(-0.13%)
Jan 29, 2020 4084 4099 3948 4020 0 -62.29(-1.53%)
Jan 28, 2020 4018 4117 3982 4082 0 +112.60(+2.84%)
Jan 27, 2020 3919 4018 3908 3970 0 +27.30(+0.69%)
Jan 24, 2020 3992 4039 3914 3942 0 -46.45(-1.16%)
Jan 23, 2020 3884 4016 3879 3989 0 +104.23(+2.68%)
Jan 22, 2020 3858 3916 3836 3885 0 +34.65(+0.90%)
Jan 21, 2020 3780 3859 3773 3850 0 +72.97(+1.93%)
Jan 17, 2020 3787 3819 3751 3777 0 +12.32(+0.33%)
Jan 16, 2020 3756 3791 3724 3765 0 +16.28(+0.43%)
Jan 15, 2020 3682 3765 3677 3748 0 +72.10(+1.96%)
Jan 14, 2020 3620 3688 3614 3676 0 +53.38(+1.47%)
Jan 13, 2020 3592 3640 3580 3623 0 +28.92(+0.80%)
Jan 10, 2020 3538 3622 3524 3594 0 +39.98(+1.12%)
Jan 09, 2020 3580 3610 3523 3554 0 -13.96(-0.39%)
Jan 08, 2020 3592 3659 3561 3568 0 +19.62(+0.55%)
Jan 07, 2020 3555 3584 3520 3548 0 +7.24(+0.20%)
Jan 06, 2020 3513 3578 3504 3541 0 +29.12(+0.83%)
Jan 03, 2020 3463 3538 3451 3512 0 +25.00(+0.72%)
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.