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 (%)
Jul 29, 2011 957.59 989.73 949.53 967.37 0 +3.34(+0.35%)
Jul 28, 2011 966.52 1009 956.11 964.03 0 -0.98(-0.10%)
Jul 27, 2011 988.01 993.12 959.17 965.01 0 -29.34(-2.95%)
Jul 26, 2011 1005 1007 986.31 994.35 0 -12.15(-1.21%)
Jul 25, 2011 1008 1021 998.74 1006 0 -12.71(-1.25%)
Jul 22, 2011 1022 1025 1010 1019 0 -7.14(-0.70%)
Jul 21, 2011 1013 1032 1005 1026 0 +18.92(+1.88%)
Jul 20, 2011 1005 1014 995.80 1007 0 +3.72(+0.37%)
Jul 19, 2011 981.69 1011 979.05 1004 0 +35.04(+3.62%)
Jul 18, 2011 979.23 984.98 956.09 968.67 0 -15.89(-1.61%)
Jul 15, 2011 998.20 1001 975.52 984.56 0 -7.31(-0.74%)
Jul 14, 2011 1008 1016 986.36 991.87 0 -10.99(-1.10%)
Jul 13, 2011 1010 1023 997.16 1003 0 +0.38(+0.04%)
Jul 12, 2011 998.63 1019 991.77 1002 0 -1.18(-0.12%)
Jul 11, 2011 1025 1029 998.61 1004 0 -36.24(-3.48%)
Jul 08, 2011 1032 1044 1019 1040 0 -7.90(-0.75%)
Jul 07, 2011 1034 1056 1028 1048 0 +23.70(+2.31%)
Jul 06, 2011 1025 1035 1013 1024 0 -4.87(-0.47%)
Jul 05, 2011 1038 1042 1015 1029 0 -8.29(-0.80%)
Jul 01, 2011 1037 1037 1037 0 +22.41(+2.21%)
Jun 30, 2011 1018 1028 1005 1015 0 -0.67(-0.07%)
Jun 29, 2011 1040 1047 1005 1016 0 -21.86(-2.11%)
Jun 28, 2011 1028 1043 1021 1037 0 +14.60(+1.43%)
Jun 27, 2011 1014 1036 1002 1023 0 +8.26(+0.81%)
Jun 24, 2011 1032 1039 1007 1015 0 -14.04(-1.37%)
Jun 23, 2011 1014 1042 1007 1029 0 +7.48(+0.73%)
Jun 22, 2011 1012 1042 1004 1021 0 +5.59(+0.55%)
Jun 21, 2011 1010 1024 1001 1015 0 +13.56(+1.35%)
Jun 20, 2011 999.32 1005 996.63 1002 0 +8.50(+0.86%)
Jun 17, 2011 992.99 1003 981.29 993.43 0 +10.21(+1.04%)
Jun 16, 2011 974.89 1005 968.94 983.23 0 +9.93(+1.02%)
Jun 15, 2011 986.01 994.02 968.15 973.29 0 -23.46(-2.35%)
Jun 14, 2011 990.28 1009 984.88 996.76 0 +17.44(+1.78%)
Jun 13, 2011 978.09 990.60 967.15 979.31 0 +2.88(+0.29%)
Jun 10, 2011 988.91 994.62 962.84 976.44 0 -16.18(-1.63%)
Jun 09, 2011 989.07 1007 980.29 992.62 0 +6.31(+0.64%)
Jun 08, 2011 1002 1009 981.72 986.31 0 -18.73(-1.86%)
Jun 07, 2011 1021 1028 1003 1005 0 -11.45(-1.13%)
Jun 06, 2011 1046 1048 1013 1016 0 -30.40(-2.90%)
Jun 03, 2011 1038 1060 1034 1047 0 +25.24(+2.47%)
May 24, 2011 1031 1042 1017 1022 0 -7.39(-0.72%)
May 23, 2011 1029 1046 1022 1029 0 -15.11(-1.45%)
May 20, 2011 1037 1056 1030 1044 0 +6.07(+0.58%)
May 19, 2011 1040 1048 1026 1038 0 +3.09(+0.30%)
May 18, 2011 1025 1044 1019 1035 0 +12.96(+1.27%)
May 17, 2011 1021 1033 1010 1022 0 -4.91(-0.48%)
May 16, 2011 1018 1040 1014 1027 0 +3.85(+0.38%)
May 13, 2011 1036 1040 1017 1023 0 -12.25(-1.18%)
May 12, 2011 1031 1046 1017 1035 0 +2.08(+0.20%)
May 11, 2011 1052 1061 1027 1033 0 -18.58(-1.77%)
May 10, 2011 1048 1067 1035 1052 0 +2.38(+0.23%)
May 09, 2011 1060 1066 1043 1049 0 -13.34(-1.26%)
May 06, 2011 1084 1089 1057 1063 0 -6.87(-0.64%)
May 05, 2011 1057 1089 1051 1070 0 +6.37(+0.60%)
May 04, 2011 1062 1075 1047 1063 0 +0.31(+0.03%)
May 03, 2011 1070 1083 1053 1063 0 -13.73(-1.28%)
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.