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 (%)
May 31, 2016 1974 1980 1953 1967 0 -3.92(-0.20%)
May 27, 2016 1971 1971 1971 1971 0 +9.60(+0.49%)
May 26, 2016 1959 1977 1943 1961 0 +3.52(+0.18%)
May 25, 2016 1979 1991 1949 1958 0 -8.32(-0.42%)
May 24, 2016 1912 1979 1898 1966 0 +87.66(+4.67%)
May 23, 2016 1897 1908 1872 1878 0 -22.53(-1.19%)
May 20, 2016 1880 1910 1873 1901 0 +32.63(+1.75%)
May 19, 2016 1863 1877 1842 1868 0 -10.08(-0.54%)
May 18, 2016 1884 1913 1863 1878 0 -11.17(-0.59%)
May 17, 2016 1882 1915 1875 1889 0 +7.99(+0.42%)
May 16, 2016 1863 1891 1859 1881 0 +19.30(+1.04%)
May 13, 2016 1866 1891 1853 1862 0 -9.43(-0.50%)
May 12, 2016 1878 1889 1855 1872 0 +0.14(+0.01%)
May 11, 2016 1887 1899 1865 1871 0 -22.60(-1.19%)
May 10, 2016 1890 1901 1871 1894 0 +11.47(+0.61%)
May 09, 2016 1876 1899 1865 1883 0 +7.96(+0.42%)
May 06, 2016 1871 1898 1851 1875 0 -7.17(-0.38%)
May 05, 2016 1899 1907 1871 1882 0 -15.06(-0.79%)
May 04, 2016 1887 1908 1865 1897 0 -6.37(-0.33%)
May 03, 2016 1927 1935 1890 1903 0 -39.04(-2.01%)
May 02, 2016 1930 1954 1916 1942 0 +21.39(+1.11%)
Apr 29, 2016 1932 1940 1890 1921 0 -14.07(-0.73%)
Apr 28, 2016 1997 2005 1926 1935 0 -79.58(-3.95%)
Apr 27, 2016 2004 2027 1988 2014 0 +13.01(+0.65%)
Apr 26, 2016 1988 2017 1978 2001 0 +14.71(+0.74%)
Apr 25, 2016 1991 2004 1965 1987 0 -13.62(-0.68%)
Apr 22, 2016 2020 2042 1984 2000 0 -19.17(-0.95%)
Apr 21, 2016 2026 2065 1997 2020 0 -4.47(-0.22%)
Apr 20, 2016 2008 2045 1982 2024 0 +11.21(+0.56%)
Apr 19, 2016 2014 2047 1983 2013 0 -11.83(-0.58%)
Apr 18, 2016 2014 2035 2004 2025 0 -2.55(-0.13%)
Apr 15, 2016 2026 2041 2003 2027 0 -1.61(-0.08%)
Apr 14, 2016 2035 2049 2014 2029 0 -8.18(-0.40%)
Apr 13, 2016 1999 2047 1994 2037 0 +46.38(+2.33%)
Apr 12, 2016 1975 2001 1965 1991 0 +15.75(+0.80%)
Apr 11, 2016 1994 2008 1969 1975 0 -1.76(-0.09%)
Apr 08, 2016 1985 2001 1963 1977 0 +8.91(+0.45%)
Apr 07, 2016 1964 1993 1951 1968 0 -5.05(-0.26%)
Apr 06, 2016 1939 1983 1932 1973 0 +38.14(+1.97%)
Apr 05, 2016 1916 1956 1898 1935 0 +0.89(+0.05%)
Apr 04, 2016 1985 1991 1908 1934 0 -49.30(-2.49%)
Apr 01, 2016 1977 2001 1961 1983 0 -7.63(-0.38%)
Mar 31, 2016 1973 2005 1959 1991 0 +13.78(+0.70%)
Mar 30, 2016 2017 2027 1972 1977 0 -26.88(-1.34%)
Mar 29, 2016 1967 2017 1948 2004 0 +54.73(+2.81%)
Mar 28, 2016 1929 1958 1913 1949 0 +22.18(+1.15%)
Mar 24, 2016 1927 1927 1927 1927 0 +4.57(+0.24%)
Mar 23, 2016 1948 1958 1916 1922 0 -28.92(-1.48%)
Mar 22, 2016 1948 1974 1939 1951 0 -8.22(-0.42%)
Mar 21, 2016 1981 1994 1938 1959 0 -20.02(-1.01%)
Mar 18, 2016 1961 2003 1954 1979 0 +22.08(+1.13%)
Mar 17, 2016 1928 1967 1916 1957 0 +25.40(+1.31%)
Mar 16, 2016 1887 1939 1875 1932 0 +31.77(+1.67%)
Mar 15, 2016 1897 1916 1885 1900 0 -13.55(-0.71%)
Mar 14, 2016 1917 1931 1892 1914 0 -13.58(-0.70%)
Mar 11, 2016 1883 1932 1873 1927 0 +58.89(+3.15%)
Mar 10, 2016 1883 1901 1838 1868 0 -6.59(-0.35%)
Mar 09, 2016 1870 1889 1840 1875 0 +17.55(+0.94%)
Mar 08, 2016 1880 1894 1834 1857 0 -33.09(-1.75%)
Mar 07, 2016 1877 1905 1864 1891 0 +2.49(+0.13%)
Mar 04, 2016 1903 1913 1869 1888 0 -15.30(-0.80%)
Mar 03, 2016 1874 1910 1863 1903 0 +30.54(+1.63%)
Mar 02, 2016 1844 1879 1831 1873 0 +25.01(+1.35%)
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.