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 (%)
Nov 29, 2013 1744 1751 1714 1730 0 -12.52(-0.72%)
Nov 27, 2013 1742 1742 1742 0 -3.67(-0.21%)
Nov 26, 2013 1689 1755 1685 1746 0 +66.04(+3.93%)
Nov 25, 2013 1686 1695 1649 1680 0 -0.66(-0.04%)
Nov 22, 2013 1699 1707 1670 1681 0 -6.94(-0.41%)
Nov 21, 2013 1663 1696 1632 1687 0 +29.43(+1.77%)
Nov 20, 2013 1678 1705 1645 1658 0 -3.88(-0.23%)
Nov 19, 2013 1660 1679 1641 1662 0 -1.83(-0.11%)
Nov 18, 2013 1669 1697 1651 1664 0 -1.11(-0.07%)
Nov 15, 2013 1664 1689 1654 1665 0 +5.37(+0.32%)
Nov 14, 2013 1617 1682 1605 1660 0 +64.87(+4.07%)
Nov 12, 2013 1581 1613 1562 1595 0 +17.54(+1.11%)
Nov 11, 2013 1587 1593 1556 1577 0 -9.29(-0.59%)
Nov 08, 2013 1612 1618 1560 1586 0 -42.83(-2.63%)
Nov 07, 2013 1667 1698 1623 1629 0 -14.49(-0.88%)
Nov 06, 2013 1633 1660 1613 1644 0 +17.49(+1.08%)
Nov 05, 2013 1646 1661 1603 1626 0 -30.82(-1.86%)
Nov 04, 2013 1648 1685 1643 1657 0 +18.24(+1.11%)
Nov 01, 2013 1660 1673 1613 1639 0 -23.41(-1.41%)
Oct 31, 2013 1699 1706 1657 1662 0 -41.67(-2.45%)
Oct 30, 2013 1739 1741 1686 1704 0 -36.23(-2.08%)
Oct 29, 2013 1722 1743 1702 1740 0 +20.83(+1.21%)
Oct 28, 2013 1725 1748 1697 1719 0 -5.55(-0.32%)
Oct 25, 2013 1732 1739 1703 1725 0 -1.08(-0.06%)
Oct 24, 2013 1693 1751 1687 1726 0 +50.98(+3.04%)
Oct 23, 2013 1647 1714 1642 1675 0 +20.15(+1.22%)
Oct 22, 2013 1622 1670 1618 1655 0 +42.63(+2.64%)
Oct 21, 2013 1654 1663 1583 1612 0 -31.44(-1.91%)
Oct 18, 2013 1662 1670 1628 1644 0 -9.87(-0.60%)
Oct 17, 2013 1576 1659 1572 1653 0 +66.09(+4.16%)
Oct 16, 2013 1564 1599 1542 1587 0 +35.04(+2.26%)
Oct 15, 2013 1584 1590 1544 1552 0 -38.69(-2.43%)
Oct 14, 2013 1593 1605 1560 1591 0 -18.45(-1.15%)
Oct 11, 2013 1587 1621 1579 1609 0 +29.97(+1.90%)
Oct 10, 2013 1576 1600 1563 1580 0 +27.03(+1.74%)
Oct 09, 2013 1561 1576 1522 1552 0 -6.45(-0.41%)
Oct 08, 2013 1593 1613 1551 1559 0 -36.16(-2.27%)
Oct 07, 2013 1589 1624 1581 1595 0 -12.44(-0.77%)
Oct 04, 2013 1646 1657 1590 1608 0 -41.91(-2.54%)
Oct 03, 2013 1681 1694 1640 1649 0 -32.12(-1.91%)
Oct 02, 2013 1652 1696 1644 1682 0 +17.77(+1.07%)
Oct 01, 2013 1654 1674 1644 1664 0 +4.68(+0.28%)
Sep 27, 2013 1678 1692 1651 1659 0 -31.85(-1.88%)
Sep 26, 2013 1700 1707 1668 1691 0 -5.76(-0.34%)
Sep 25, 2013 1697 1722 1666 1697 0 +7.61(+0.45%)
Sep 24, 2013 1667 1730 1654 1689 0 +34.16(+2.06%)
Sep 23, 2013 1678 1683 1632 1655 0 -25.70(-1.53%)
Sep 20, 2013 1731 1736 1667 1681 0 -47.34(-2.74%)
Sep 19, 2013 1772 1791 1718 1728 0 -34.23(-1.94%)
Sep 18, 2013 1662 1773 1639 1762 0 +98.35(+5.91%)
Sep 17, 2013 1653 1685 1645 1664 0 +8.53(+0.52%)
Sep 16, 2013 1678 1697 1631 1655 0 +31.86(+1.96%)
Sep 13, 2013 1632 1642 1598 1623 0 -7.49(-0.46%)
Sep 12, 2013 1631 1683 1622 1631 0 -0.61(-0.04%)
Sep 11, 2013 1592 1647 1588 1632 0 +38.23(+2.40%)
Sep 10, 2013 1617 1628 1582 1593 0 -20.18(-1.25%)
Sep 09, 2013 1535 1623 1534 1614 0 +83.97(+5.49%)
Sep 06, 2013 1529 1559 1510 1530 0 +29.65(+1.98%)
Sep 05, 2013 1510 1517 1482 1500 0 -9.73(-0.64%)
Sep 04, 2013 1511 1533 1500 1510 0 -1.65(-0.11%)
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.