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 29, 2016 1768 1810 1751 1801 0 +42.68(+2.43%)
Jan 28, 2016 1773 1804 1735 1758 0 +10.00(+0.57%)
Jan 27, 2016 1769 1787 1737 1748 0 -26.46(-1.49%)
Jan 26, 2016 1737 1791 1701 1775 0 +61.83(+3.61%)
Jan 25, 2016 1766 1779 1687 1713 0 -58.52(-3.30%)
Jan 22, 2016 1747 1807 1738 1772 0 +49.15(+2.85%)
Jan 21, 2016 1709 1764 1692 1722 0 +17.03(+1.00%)
Jan 20, 2016 1697 1725 1631 1705 0 -21.19(-1.23%)
Jan 19, 2016 1759 1774 1705 1727 0 -9.13(-0.53%)
Jan 15, 2016 1736 1736 1736 1736 0 -14.72(-0.84%)
Jan 14, 2016 1769 1780 1725 1750 0 -17.85(-1.01%)
Jan 13, 2016 1824 1858 1757 1768 0 -42.17(-2.33%)
Jan 12, 2016 1802 1824 1759 1810 0 +24.84(+1.39%)
Jan 11, 2016 1783 1804 1758 1786 0 +15.73(+0.89%)
Jan 08, 2016 1832 1842 1760 1770 0 -46.15(-2.54%)
Jan 07, 2016 1847 1882 1808 1816 0 -81.95(-4.32%)
Jan 06, 2016 1916 1942 1880 1898 0 -42.76(-2.20%)
Jan 05, 2016 1941 1959 1910 1941 0 +15.86(+0.82%)
Jan 04, 2016 1984 1988 1892 1925 0 -82.46(-4.11%)
Dec 31, 2015 2007 2007 2007 2007 0 -18.35(-0.91%)
Dec 30, 2015 2039 2050 2021 2026 0 -13.26(-0.65%)
Dec 29, 2015 2042 2053 2020 2039 0 +11.68(+0.58%)
Dec 28, 2015 2020 2035 1999 2027 0 -2.08(-0.10%)
Dec 24, 2015 2029 2029 2029 2029 0 +5.37(+0.27%)
Dec 23, 2015 2020 2042 1996 2024 0 +11.74(+0.58%)
Dec 22, 2015 1985 2020 1964 2012 0 +24.16(+1.22%)
Dec 21, 2015 1976 2013 1964 1988 0 +26.11(+1.33%)
Dec 18, 2015 2003 2009 1945 1962 0 -39.91(-1.99%)
Dec 17, 2015 2052 2061 1995 2002 0 -44.98(-2.20%)
Dec 16, 2015 2017 2056 2003 2047 0 +49.22(+2.46%)
Dec 15, 2015 1987 2015 1971 1998 0 +20.21(+1.02%)
Dec 14, 2015 2008 2015 1958 1977 0 -31.43(-1.56%)
Dec 11, 2015 2011 2027 1992 2009 0 -28.11(-1.38%)
Dec 10, 2015 2022 2055 2008 2037 0 +23.35(+1.16%)
Dec 09, 2015 2054 2076 1997 2014 0 -55.48(-2.68%)
Dec 08, 2015 2090 2117 2050 2069 0 -61.70(-2.90%)
Dec 07, 2015 2124 2140 2108 2131 0 +0.14(+0.01%)
Dec 04, 2015 2080 2138 2068 2131 0 +58.36(+2.82%)
Dec 03, 2015 2112 2121 2054 2072 0 -33.68(-1.60%)
Dec 02, 2015 2155 2160 2089 2106 0 -46.60(-2.16%)
Dec 01, 2015 2121 2158 2109 2153 0 +37.64(+1.78%)
Nov 30, 2015 2141 2147 2109 2115 0 -23.99(-1.12%)
Nov 27, 2015 2135 2151 2123 2139 0 +1.78(+0.08%)
Nov 25, 2015 2137 2137 2137 2137 0 +15.30(+0.72%)
Nov 24, 2015 2089 2132 2081 2122 0 +18.64(+0.89%)
Nov 23, 2015 2103 2122 2103 2103 0 +2.95(+0.14%)
Nov 20, 2015 2093 2109 2079 2100 0 +13.82(+0.66%)
Nov 19, 2015 2078 2099 2072 2086 0 +6.29(+0.30%)
Nov 18, 2015 2040 2083 2035 2080 0 +37.75(+1.85%)
Nov 17, 2015 2052 2076 2034 2042 0 -6.38(-0.31%)
Nov 16, 2015 1995 2052 1988 2049 0 +55.67(+2.79%)
Nov 13, 2015 2017 2042 1988 1993 0 -19.18(-0.95%)
Nov 12, 2015 2040 2052 1998 2012 0 -53.22(-2.58%)
Nov 11, 2015 2031 2084 2014 2065 0 +36.64(+1.81%)
Nov 10, 2015 1961 2042 1952 2029 0 +75.78(+3.88%)
Nov 09, 2015 1991 1995 1929 1953 0 -33.24(-1.67%)
Nov 06, 2015 1987 2005 1953 1986 0 -18.91(-0.94%)
Nov 05, 2015 2024 2031 1976 2005 0 -22.17(-1.09%)
Nov 04, 2015 2039 2055 2013 2027 0 -7.95(-0.39%)
Nov 03, 2015 2027 2053 1998 2035 0 +2.17(+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.