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, 2017 2192 2208 2175 2193 0 -6.49(-0.30%)
Feb 27, 2017 2155 2205 2146 2199 0 +40.85(+1.89%)
Feb 24, 2017 2137 2166 2119 2158 0 +13.32(+0.62%)
Feb 23, 2017 2158 2165 2130 2145 0 -6.63(-0.31%)
Feb 22, 2017 2173 2180 2139 2152 0 +20.71(+0.97%)
Feb 21, 2017 2109 2136 2100 2131 0 +28.02(+1.33%)
Feb 17, 2017 2103 2103 2103 2103 0 +3.23(+0.15%)
Feb 16, 2017 2119 2130 2091 2100 0 -19.64(-0.93%)
Feb 15, 2017 2091 2130 2081 2119 0 +25.72(+1.23%)
Feb 14, 2017 2109 2117 2079 2094 0 -17.51(-0.83%)
Feb 13, 2017 2129 2135 2101 2111 0 -8.89(-0.42%)
Feb 10, 2017 2089 2127 2080 2120 0 +42.18(+2.03%)
Feb 09, 2017 2072 2085 2050 2078 0 +3.82(+0.18%)
Feb 08, 2017 2057 2081 2044 2074 0 +14.20(+0.69%)
Feb 07, 2017 2078 2083 2045 2060 0 -8.59(-0.42%)
Feb 06, 2017 2077 2092 2057 2068 0 -15.09(-0.72%)
Feb 03, 2017 2083 2096 2063 2083 0 +10.32(+0.50%)
Feb 02, 2017 2067 2094 2053 2073 0 +4.04(+0.20%)
Feb 01, 2017 2085 2096 2047 2069 0 -6.79(-0.33%)
Jan 31, 2017 2092 2101 2054 2076 0 -21.10(-1.01%)
Jan 30, 2017 2086 2106 2053 2097 0 -7.11(-0.34%)
Jan 27, 2017 2133 2142 2086 2104 0 -31.99(-1.50%)
Jan 26, 2017 2134 2179 2119 2136 0 +14.20(+0.67%)
Jan 25, 2017 2076 2145 2068 2122 0 +61.63(+2.99%)
Jan 24, 2017 2005 2071 1994 2060 0 +96.18(+4.90%)
Jan 23, 2017 1956 1980 1947 1964 0 +7.27(+0.37%)
Jan 20, 2017 1949 1966 1940 1957 0 +11.64(+0.60%)
Jan 19, 2017 1970 1989 1938 1945 0 -24.07(-1.22%)
Jan 18, 2017 1970 1981 1952 1969 0 +1.79(+0.09%)
Jan 17, 2017 1965 1984 1949 1967 0 -4.63(-0.23%)
Jan 13, 2017 1972 1972 1972 1972 0 -1.58(-0.08%)
Jan 12, 2017 1962 1982 1923 1974 0 +3.99(+0.20%)
Jan 11, 2017 1948 1977 1935 1970 0 +18.44(+0.95%)
Jan 10, 2017 1947 1967 1933 1951 0 +11.46(+0.59%)
Jan 09, 2017 1937 1950 1918 1940 0 +0.58(+0.03%)
Jan 06, 2017 1977 1988 1935 1939 0 -38.55(-1.95%)
Jan 05, 2017 1964 1985 1955 1978 0 +5.80(+0.29%)
Jan 04, 2017 1937 1982 1929 1972 0 +45.51(+2.36%)
Jan 03, 2017 1931 1942 1896 1926 0 +10.59(+0.55%)
Dec 30, 2016 1916 1916 1916 1916 0 -15.78(-0.82%)
Dec 29, 2016 1937 1953 1926 1932 0 -2.02(-0.10%)
Dec 28, 2016 1955 1960 1923 1934 0 -16.50(-0.85%)
Dec 27, 2016 1932 1957 1926 1950 0 +24.06(+1.25%)
Dec 23, 2016 1926 1926 1926 1926 0 -8.25(-0.43%)
Dec 22, 2016 1964 1970 1928 1934 0 -29.63(-1.51%)
Dec 21, 2016 1951 1977 1948 1964 0 +11.61(+0.59%)
Dec 20, 2016 1954 1975 1943 1952 0 -0.34(-0.02%)
Dec 19, 2016 1964 2000 1941 1953 0 +4.50(+0.23%)
Dec 16, 2016 1931 1964 1916 1948 0 +19.50(+1.01%)
Dec 15, 2016 1958 1997 1916 1929 0 -28.08(-1.43%)
Dec 14, 2016 2013 2021 1954 1957 0 -55.24(-2.75%)
Dec 13, 2016 2023 2030 1994 2012 0 +3.99(+0.20%)
Dec 12, 2016 1994 2020 1979 2008 0 +9.02(+0.45%)
Dec 09, 2016 2025 2031 1976 1999 0 -29.63(-1.46%)
Dec 08, 2016 1987 2050 1980 2029 0 +43.58(+2.20%)
Dec 07, 2016 1938 1992 1927 1985 0 +46.60(+2.40%)
Dec 06, 2016 1916 1943 1892 1938 0 +48.79(+2.58%)
Dec 05, 2016 1883 1906 1869 1890 0 +21.72(+1.16%)
Dec 02, 2016 1870 1892 1860 1868 0 -2.83(-0.15%)
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.