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 (%)
Feb 28, 2013 1831 1841 1794 1802 0 -23.16(-1.27%)
Feb 27, 2013 1785 1839 1773 1825 0 +42.84(+2.40%)
Feb 26, 2013 1724 1792 1714 1783 0 +3.14(+0.18%)
Feb 22, 2013 1773 1794 1754 1779 0 +18.88(+1.07%)
Feb 21, 2013 1746 1781 1705 1761 0 +15.83(+0.91%)
Feb 20, 2013 1847 1852 1734 1745 0 -148.40(-7.84%)
Feb 15, 2013 1893 1893 1893 0 -5.82(-0.31%)
Feb 14, 2013 1900 1918 1888 1899 0 -6.60(-0.35%)
Feb 13, 2013 1908 1933 1887 1906 0 -4.31(-0.23%)
Feb 12, 2013 1831 1939 1829 1910 0 +81.60(+4.46%)
Feb 11, 2013 1839 1860 1817 1828 0 -11.95(-0.65%)
Feb 08, 2013 1844 1858 1821 1840 0 -1.61(-0.09%)
Feb 07, 2013 1865 1873 1817 1842 0 -20.63(-1.11%)
Feb 06, 2013 1862 1888 1847 1862 0 +14.16(+0.77%)
Feb 04, 2013 1873 1894 1841 1848 0 -33.28(-1.77%)
Feb 01, 2013 1934 1962 1873 1882 0 -34.78(-1.81%)
Jan 31, 2013 1903 1932 1854 1916 0 -4.85(-0.25%)
Jan 30, 2013 1950 1967 1902 1921 0 -24.65(-1.27%)
Jan 29, 2013 1916 1965 1895 1946 0 +56.34(+2.98%)
Jan 28, 2013 1930 1945 1869 1890 0 -36.84(-1.91%)
Jan 25, 2013 1897 1934 1877 1926 0 +36.52(+1.93%)
Jan 24, 2013 1898 1933 1874 1890 0 -1.86(-0.10%)
Jan 23, 2013 1859 1904 1851 1892 0 +34.97(+1.88%)
Jan 22, 2013 1857 1866 1824 1857 0 +3.37(+0.18%)
Jan 18, 2013 1853 1853 1853 0 +2.74(+0.15%)
Jan 17, 2013 1818 1866 1810 1851 0 +51.07(+2.84%)
Jan 16, 2013 1805 1822 1789 1800 0 -11.08(-0.61%)
Jan 15, 2013 1776 1819 1763 1811 0 +23.15(+1.30%)
Jan 14, 2013 1802 1823 1776 1787 0 -8.49(-0.47%)
Jan 12, 2013 1804 1826 1776 1796 0 +0.00(+0.00%)
Jan 11, 2013 1804 1826 1776 1796 0 +1.42(+0.08%)
Jan 10, 2013 1828 1829 1773 1795 0 -20.79(-1.15%)
Jan 09, 2013 1810 1841 1794 1815 0 +19.12(+1.06%)
Jan 08, 2013 1795 1808 1768 1796 0 +0.61(+0.03%)
Jan 07, 2013 1762 1805 1752 1796 0 +24.99(+1.41%)
Jan 04, 2013 1750 1779 1735 1771 0 +20.91(+1.20%)
Jan 03, 2013 1752 1785 1726 1750 0 +4.13(+0.24%)
Jan 02, 2013 1752 1757 1718 1746 0 +42.75(+2.51%)
Dec 31, 2012 1703 1703 1703 0 +42.62(+2.57%)
Dec 28, 2012 1658 1681 1643 1660 0 -10.02(-0.60%)
Dec 27, 2012 1671 1686 1630 1670 0 +2.88(+0.17%)
Dec 26, 2012 1689 1707 1663 1667 0 -18.24(-1.08%)
Dec 24, 2012 1686 1686 1686 0 -7.56(-0.45%)
Dec 21, 2012 1691 1704 1655 1693 0 -26.46(-1.54%)
Dec 20, 2012 1704 1735 1684 1720 0 +5.10(+0.30%)
Dec 19, 2012 1734 1746 1687 1715 0 -14.77(-0.85%)
Dec 18, 2012 1695 1743 1690 1729 0 +39.21(+2.32%)
Dec 17, 2012 1623 1695 1620 1690 0 +72.19(+4.46%)
Dec 14, 2012 1622 1633 1600 1618 0 -4.94(-0.30%)
Dec 13, 2012 1636 1659 1609 1623 0 -17.43(-1.06%)
Dec 12, 2012 1594 1660 1586 1640 0 +53.43(+3.37%)
Dec 11, 2012 1590 1608 1570 1587 0 +5.77(+0.36%)
Dec 10, 2012 1587 1603 1563 1581 0 -7.02(-0.44%)
Dec 07, 2012 1581 1609 1556 1588 0 +16.64(+1.06%)
Dec 06, 2012 1564 1590 1537 1571 0 +3.39(+0.22%)
Dec 05, 2012 1624 1630 1554 1568 0 -54.65(-3.37%)
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.