Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lumber, Wood Production Sector (CIX: MSECTOR632 )

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 1460 1468 1448 1459 0 +2.93(+0.20%)
May 27, 2016 1456 1456 1456 1456 0 +9.41(+0.65%)
May 26, 2016 1453 1460 1441 1446 0 -5.68(-0.39%)
May 25, 2016 1446 1463 1441 1452 0 +10.28(+0.71%)
May 24, 2016 1418 1449 1412 1442 0 +29.29(+2.07%)
May 23, 2016 1414 1428 1401 1412 0 -0.23(-0.02%)
May 20, 2016 1409 1428 1402 1413 0 +9.63(+0.69%)
May 19, 2016 1395 1407 1383 1403 0 -0.94(-0.07%)
May 18, 2016 1403 1421 1390 1404 0 -3.04(-0.22%)
May 17, 2016 1416 1428 1398 1407 0 -11.90(-0.84%)
May 16, 2016 1411 1431 1405 1419 0 +6.46(+0.46%)
May 13, 2016 1420 1437 1407 1412 0 -10.29(-0.72%)
May 12, 2016 1431 1441 1412 1423 0 -2.08(-0.15%)
May 11, 2016 1432 1447 1419 1425 0 -10.92(-0.76%)
May 10, 2016 1425 1445 1409 1436 0 +19.51(+1.38%)
May 09, 2016 1422 1434 1403 1416 0 -15.76(-1.10%)
May 06, 2016 1407 1440 1389 1432 0 +17.98(+1.27%)
May 05, 2016 1400 1427 1395 1414 0 +14.48(+1.03%)
May 04, 2016 1398 1411 1389 1399 0 -6.08(-0.43%)
May 03, 2016 1421 1425 1396 1406 0 -30.67(-2.14%)
May 02, 2016 1420 1443 1413 1436 0 +20.93(+1.48%)
Apr 29, 2016 1420 1430 1401 1415 0 -9.15(-0.64%)
Apr 28, 2016 1447 1454 1419 1424 0 -22.59(-1.56%)
Apr 27, 2016 1445 1456 1428 1447 0 +5.54(+0.38%)
Apr 26, 2016 1443 1456 1418 1442 0 +4.71(+0.33%)
Apr 25, 2016 1451 1457 1431 1437 0 -17.54(-1.21%)
Apr 22, 2016 1443 1460 1438 1454 0 +14.43(+1.00%)
Apr 21, 2016 1451 1463 1434 1440 0 -11.54(-0.80%)
Apr 20, 2016 1449 1462 1439 1451 0 +2.45(+0.17%)
Apr 19, 2016 1449 1461 1433 1449 0 +0.75(+0.05%)
Apr 18, 2016 1434 1454 1428 1448 0 +7.67(+0.53%)
Apr 15, 2016 1437 1447 1429 1441 0 +2.97(+0.21%)
Apr 14, 2016 1438 1449 1424 1438 0 +0.83(+0.06%)
Apr 13, 2016 1416 1441 1412 1437 0 +25.35(+1.80%)
Apr 12, 2016 1399 1421 1394 1411 0 +11.61(+0.83%)
Apr 11, 2016 1402 1420 1393 1400 0 +0.11(+0.01%)
Apr 08, 2016 1394 1413 1385 1400 0 +11.62(+0.84%)
Apr 07, 2016 1397 1413 1378 1388 0 -16.39(-1.17%)
Apr 06, 2016 1393 1409 1379 1404 0 +9.87(+0.71%)
Apr 05, 2016 1393 1407 1385 1395 0 -11.80(-0.84%)
Apr 04, 2016 1412 1422 1396 1406 0 -7.51(-0.53%)
Apr 01, 2016 1392 1420 1383 1414 0 +14.30(+1.02%)
Mar 31, 2016 1396 1412 1385 1400 0 +0.93(+0.07%)
Mar 30, 2016 1400 1409 1387 1399 0 +4.38(+0.31%)
Mar 29, 2016 1369 1399 1357 1394 0 +21.51(+1.57%)
Mar 28, 2016 1369 1384 1356 1373 0 +6.91(+0.51%)
Mar 24, 2016 1366 1366 1366 1366 0 +3.73(+0.27%)
Mar 23, 2016 1368 1385 1357 1362 0 -13.12(-0.95%)
Mar 22, 2016 1358 1386 1353 1375 0 +6.75(+0.49%)
Mar 21, 2016 1370 1386 1356 1369 0 -0.12(-0.01%)
Mar 18, 2016 1359 1380 1348 1369 0 +14.17(+1.05%)
Mar 17, 2016 1323 1366 1316 1354 0 +29.78(+2.25%)
Mar 16, 2016 1303 1333 1296 1325 0 +15.66(+1.20%)
Mar 15, 2016 1303 1323 1286 1309 0 -5.94(-0.45%)
Mar 14, 2016 1300 1323 1290 1315 0 +8.85(+0.68%)
Mar 11, 2016 1296 1312 1289 1306 0 +22.65(+1.76%)
Mar 10, 2016 1282 1296 1263 1283 0 +5.65(+0.44%)
Mar 09, 2016 1284 1290 1265 1278 0 +1.26(+0.10%)
Mar 08, 2016 1283 1297 1268 1277 0 -13.16(-1.02%)
Mar 07, 2016 1276 1295 1267 1290 0 +7.97(+0.62%)
Mar 04, 2016 1272 1301 1263 1282 0 +3.64(+0.28%)
Mar 03, 2016 1280 1287 1265 1278 0 +2.90(+0.23%)
Mar 02, 2016 1259 1280 1252 1275 0 +12.09(+0.96%)
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.