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 (%)
Apr 29, 2011 1097 1119 1089 1103 0 +8.73(+0.80%)
Apr 28, 2011 1098 1114 1082 1095 0 -2.12(-0.19%)
Apr 27, 2011 1095 1109 1083 1097 0 +2.93(+0.27%)
Apr 26, 2011 1095 1104 1085 1094 0 +3.74(+0.34%)
Apr 25, 2011 1085 1102 1081 1090 0 +2.67(+0.25%)
Apr 21, 2011 1122 1125 1075 1087 0 -31.28(-2.80%)
Apr 20, 2011 1124 1138 1101 1119 0 +11.74(+1.06%)
Apr 19, 2011 1088 1112 1084 1107 0 +25.00(+2.31%)
Apr 18, 2011 1066 1089 1059 1082 0 +3.62(+0.34%)
Apr 15, 2011 1072 1084 1062 1078 0 +9.32(+0.87%)
Apr 14, 2011 1066 1075 1058 1069 0 -6.82(-0.63%)
Apr 13, 2011 1088 1093 1063 1076 0 -6.69(-0.62%)
Apr 12, 2011 1083 1097 1073 1082 0 -9.58(-0.88%)
Apr 11, 2011 1099 1105 1082 1092 0 -4.86(-0.44%)
Apr 08, 2011 1104 1117 1088 1097 0 +0.30(+0.03%)
Apr 07, 2011 1086 1108 1081 1097 0 +6.39(+0.59%)
Apr 06, 2011 1084 1097 1069 1090 0 +10.01(+0.93%)
Apr 05, 2011 1061 1092 1045 1080 0 +5.11(+0.48%)
Apr 04, 2011 1086 1091 1069 1075 0 -8.92(-0.82%)
Apr 01, 2011 1082 1096 1073 1084 0 +9.97(+0.93%)
Mar 31, 2011 1080 1087 1065 1074 0 -7.52(-0.70%)
Mar 30, 2011 1092 1096 1078 1082 0 -14.87(-1.36%)
Mar 29, 2011 1106 1114 1086 1096 0 -13.01(-1.17%)
Mar 28, 2011 1114 1128 1101 1109 0 -1.62(-0.15%)
Mar 25, 2011 1104 1124 1096 1111 0 +11.20(+1.02%)
Mar 24, 2011 1104 1110 1083 1100 0 -1.41(-0.13%)
Mar 23, 2011 1097 1108 1080 1101 0 +7.84(+0.72%)
Mar 22, 2011 1104 1110 1084 1093 0 -11.03(-1.00%)
Mar 21, 2011 1101 1108 1095 1104 0 +11.54(+1.06%)
Mar 18, 2011 1095 1103 1080 1093 0 +14.17(+1.31%)
Mar 17, 2011 1093 1098 1074 1079 0 +5.34(+0.50%)
Mar 16, 2011 1086 1100 1064 1073 0 -23.26(-2.12%)
Mar 15, 2011 1085 1106 1076 1097 0 +15.99(+1.48%)
Mar 14, 2011 1084 1098 1067 1081 0 -19.28(-1.75%)
Mar 11, 2011 1096 1111 1089 1100 0 +0.69(+0.06%)
Mar 10, 2011 1106 1117 1090 1099 0 -22.50(-2.01%)
Mar 09, 2011 1115 1130 1098 1122 0 +4.84(+0.43%)
Mar 08, 2011 1074 1126 1071 1117 0 +49.08(+4.60%)
Mar 07, 2011 1086 1094 1059 1068 0 -15.35(-1.42%)
Mar 04, 2011 1096 1100 1070 1083 0 -13.33(-1.22%)
Mar 03, 2011 1096 1109 1077 1097 0 +14.24(+1.32%)
Mar 02, 2011 1064 1094 1062 1082 0 +15.51(+1.45%)
Mar 01, 2011 1102 1107 1061 1067 0 -32.38(-2.95%)
Feb 28, 2011 1115 1123 1083 1099 0 -10.28(-0.93%)
Feb 25, 2011 1103 1119 1087 1109 0 +15.40(+1.41%)
Feb 24, 2011 1093 1112 1075 1094 0 -0.29(-0.03%)
Feb 23, 2011 1107 1130 1062 1094 0 -10.81(-0.98%)
Feb 22, 2011 1145 1150 1097 1105 0 -61.68(-5.29%)
Feb 18, 2011 1167 1167 1167 0 +2.23(+0.19%)
Feb 17, 2011 1145 1177 1142 1165 0 +16.07(+1.40%)
Feb 16, 2011 1139 1157 1133 1149 0 +17.82(+1.58%)
Feb 15, 2011 1132 1147 1121 1131 0 -7.20(-0.63%)
Feb 14, 2011 1148 1155 1124 1138 0 -12.67(-1.10%)
Feb 11, 2011 1142 1160 1124 1151 0 +1.15(+0.10%)
Feb 10, 2011 1154 1171 1141 1149 0 -11.50(-0.99%)
Feb 09, 2011 1152 1175 1145 1161 0 +4.87(+0.42%)
Feb 08, 2011 1129 1162 1123 1156 0 +29.21(+2.59%)
Feb 07, 2011 1106 1140 1105 1127 0 +20.70(+1.87%)
Feb 04, 2011 1116 1123 1094 1106 0 -10.35(-0.93%)
Feb 03, 2011 1128 1134 1104 1117 0 -21.52(-1.89%)
Feb 02, 2011 1151 1157 1129 1138 0 -17.74(-1.53%)
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.