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 (%)
Sep 30, 2011 723.01 727.36 700.73 704.89 0 -29.49(-4.02%)
Sep 29, 2011 727.76 740.93 710.29 734.38 0 +21.14(+2.96%)
Sep 28, 2011 736.31 742.58 708.21 713.23 0 -21.94(-2.98%)
Sep 27, 2011 749.03 763.99 728.33 735.18 0 +2.95(+0.40%)
Sep 26, 2011 720.35 735.64 699.00 732.23 0 +18.11(+2.54%)
Sep 23, 2011 704.15 725.90 698.77 714.12 0 +8.08(+1.14%)
Sep 22, 2011 722.29 731.73 691.76 706.04 0 -40.33(-5.40%)
Sep 21, 2011 767.71 785.32 744.20 746.37 0 -24.51(-3.18%)
Sep 20, 2011 781.40 796.44 762.33 770.88 0 -2.32(-0.30%)
Sep 19, 2011 761.60 781.52 749.88 773.21 0 -0.01(-0.00%)
Sep 16, 2011 778.60 787.62 765.25 773.22 0 -3.01(-0.39%)
Sep 15, 2011 779.18 783.52 757.60 776.23 0 +6.49(+0.84%)
Sep 14, 2011 759.17 781.53 745.24 769.74 0 +16.35(+2.17%)
Sep 13, 2011 763.22 771.64 745.47 753.39 0 -6.56(-0.86%)
Sep 12, 2011 744.85 766.05 735.10 759.95 0 -2.43(-0.32%)
Sep 09, 2011 782.14 785.21 749.72 762.38 0 -31.02(-3.91%)
Sep 08, 2011 803.86 819.38 782.88 793.40 0 -15.93(-1.97%)
Sep 07, 2011 796.51 813.48 782.19 809.33 0 +32.90(+4.24%)
Sep 06, 2011 764.83 785.80 749.59 776.43 0 -14.12(-1.79%)
Sep 02, 2011 790.56 790.56 790.56 0 -25.78(-3.16%)
Sep 01, 2011 836.78 847.84 811.53 816.34 0 -13.69(-1.65%)
Aug 31, 2011 850.90 863.03 821.55 830.04 0 -6.64(-0.79%)
Aug 30, 2011 813.18 848.83 804.53 836.68 0 +24.44(+3.01%)
Aug 29, 2011 791.45 816.97 784.41 812.24 0 +34.52(+4.44%)
Aug 26, 2011 753.31 791.65 737.32 777.73 0 +16.43(+2.16%)
Aug 25, 2011 750.47 771.55 734.47 761.29 0 +17.84(+2.40%)
Aug 24, 2011 719.84 751.25 711.74 743.46 0 +21.61(+2.99%)
Aug 23, 2011 724.38 736.87 703.44 721.85 0 -0.74(-0.10%)
Aug 22, 2011 741.71 746.83 714.26 722.59 0 -1.35(-0.19%)
Aug 19, 2011 737.70 756.97 720.71 723.93 0 -22.43(-3.00%)
Aug 18, 2011 774.62 777.38 734.43 746.36 0 -52.72(-6.60%)
Aug 17, 2011 812.74 821.58 787.56 799.08 0 -9.46(-1.17%)
Aug 16, 2011 804.30 824.15 793.10 808.54 0 -2.17(-0.27%)
Aug 15, 2011 778.59 814.04 773.28 810.71 0 +39.23(+5.09%)
Aug 12, 2011 777.20 787.25 753.71 771.48 0 +0.15(+0.02%)
Aug 11, 2011 748.58 783.31 725.93 771.33 0 +28.38(+3.82%)
Aug 10, 2011 771.30 782.16 733.13 742.95 0 -45.60(-5.78%)
Aug 09, 2011 814.15 802.22 727.49 788.56 0 +18.04(+2.34%)
Aug 08, 2011 813.87 828.04 750.01 770.52 0 -72.44(-8.59%)
Aug 05, 2011 866.21 881.71 823.50 842.95 0 -10.02(-1.17%)
Aug 04, 2011 901.85 907.19 850.39 852.97 0 -61.04(-6.68%)
Aug 03, 2011 924.36 935.10 891.85 914.01 0 -9.25(-1.00%)
Aug 02, 2011 950.56 960.96 920.26 923.26 0 -36.12(-3.77%)
Aug 01, 2011 983.95 989.58 949.53 959.38 0 -7.99(-0.83%)
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%)
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.