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 (%)
Jan 31, 2011 1144 1156 1124 1133 0 -13.85(-1.21%)
Jan 28, 2011 1171 1178 1135 1146 0 -25.15(-2.15%)
Jan 27, 2011 1174 1198 1142 1172 0 -14.74(-1.24%)
Jan 26, 2011 1174 1203 1157 1186 0 +15.53(+1.33%)
Jan 25, 2011 1166 1189 1147 1171 0 -0.33(-0.03%)
Jan 24, 2011 1153 1177 1147 1171 0 +18.60(+1.61%)
Jan 21, 2011 1180 1184 1145 1152 0 -18.20(-1.55%)
Jan 20, 2011 1165 1190 1154 1171 0 +1.71(+0.15%)
Jan 19, 2011 1199 1204 1162 1169 0 -33.38(-2.78%)
Jan 18, 2011 1201 1213 1180 1202 0 -7.92(-0.65%)
Jan 14, 2011 1210 1210 1210 0 +31.63(+2.68%)
Jan 13, 2011 1179 1188 1163 1179 0 -2.64(-0.22%)
Jan 12, 2011 1177 1189 1165 1181 0 +13.36(+1.14%)
Jan 11, 2011 1169 1193 1156 1168 0 +21.39(+1.87%)
Jan 10, 2011 1158 1167 1129 1147 0 -20.82(-1.78%)
Jan 07, 2011 1163 1187 1137 1167 0 +15.84(+1.38%)
Jan 06, 2011 1123 1158 1115 1151 0 +29.83(+2.66%)
Jan 05, 2011 1092 1128 1085 1122 0 +24.13(+2.20%)
Jan 04, 2011 1120 1124 1085 1098 0 -22.61(-2.02%)
Jan 03, 2011 1103 1129 1099 1120 0 +27.04(+2.47%)
Dec 31, 2010 1092 1105 1084 1093 0 +1.25(+0.11%)
Dec 30, 2010 1085 1100 1079 1092 0 +6.64(+0.61%)
Dec 29, 2010 1082 1094 1076 1085 0 +6.62(+0.61%)
Dec 28, 2010 1094 1097 1073 1079 0 -16.14(-1.47%)
Dec 27, 2010 1079 1100 1073 1095 0 +11.37(+1.05%)
Dec 23, 2010 1108 1115 1077 1083 0 -27.18(-2.45%)
Dec 22, 2010 1088 1117 1074 1111 0 +23.47(+2.16%)
Dec 21, 2010 1078 1092 1065 1087 0 +16.76(+1.57%)
Dec 20, 2010 1045 1081 1038 1070 0 +27.49(+2.64%)
Dec 17, 2010 1029 1049 1021 1043 0 +11.32(+1.10%)
Dec 16, 2010 1022 1036 1016 1032 0 +11.39(+1.12%)
Dec 15, 2010 1028 1047 1016 1020 0 -11.86(-1.15%)
Dec 14, 2010 1048 1054 1027 1032 0 -5.02(-0.48%)
Dec 10, 2010 1036 1046 1018 1037 0 +5.45(+0.53%)
Dec 09, 2010 1037 1043 1018 1032 0 +1.87(+0.18%)
Dec 08, 2010 1041 1051 1013 1030 0 -11.55(-1.11%)
Dec 07, 2010 1055 1065 1037 1041 0 +7.46(+0.72%)
Dec 06, 2010 1027 1043 1015 1034 0 -0.51(-0.05%)
Dec 03, 2010 1022 1039 1002 1034 0 +6.26(+0.61%)
Dec 02, 2010 994.00 1043 986.94 1028 0 +33.23(+3.34%)
Dec 01, 2010 976.77 1003 965.16 994.78 0 +34.98(+3.64%)
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%)
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.