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 (%)
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%)
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.