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 30, 2018 2955 2974 2876 2881 0 -75.77(-2.56%)
Apr 27, 2018 2955 3000 2927 2957 0 +9.83(+0.33%)
Apr 26, 2018 2933 2967 2840 2947 0 +43.80(+1.51%)
Apr 25, 2018 2861 2911 2822 2903 0 +53.93(+1.89%)
Apr 24, 2018 2890 2934 2826 2849 0 +4.29(+0.15%)
Apr 23, 2018 2839 2876 2799 2845 0 +9.84(+0.35%)
Apr 20, 2018 2874 2905 2825 2835 0 -32.48(-1.13%)
Apr 19, 2018 2975 2976 2797 2868 0 -95.42(-3.22%)
Apr 18, 2018 2975 3004 2950 2963 0 +1.98(+0.07%)
Apr 17, 2018 2943 2974 2922 2961 0 +38.66(+1.32%)
Apr 16, 2018 2923 2958 2893 2922 0 +14.46(+0.50%)
Apr 13, 2018 2909 2936 2867 2908 0 +15.19(+0.53%)
Apr 12, 2018 2948 2957 2873 2893 0 -47.39(-1.61%)
Apr 11, 2018 2981 3013 2929 2940 0 -57.19(-1.91%)
Apr 10, 2018 3023 3044 2975 2997 0 +11.43(+0.38%)
Apr 09, 2018 3020 3045 2977 2986 0 -20.28(-0.67%)
Apr 06, 2018 3064 3101 2962 3006 0 -85.55(-2.77%)
Apr 05, 2018 3059 3128 3042 3092 0 +55.13(+1.82%)
Apr 04, 2018 2847 3061 2839 3037 0 +179.90(+6.30%)
Apr 03, 2018 2838 2871 2776 2857 0 +31.75(+1.12%)
Apr 02, 2018 2896 2908 2772 2825 0 -59.31(-2.06%)
Mar 29, 2018 2884 2884 2884 2884 0 -3.52(-0.12%)
Mar 28, 2018 2915 2937 2874 2888 0 -28.58(-0.98%)
Mar 27, 2018 2964 2977 2892 2916 0 -37.67(-1.28%)
Mar 26, 2018 2952 2977 2892 2954 0 +59.36(+2.05%)
Mar 23, 2018 2951 3001 2888 2895 0 -22.57(-0.77%)
Mar 22, 2018 2939 3006 2914 2917 0 -64.49(-2.16%)
Mar 21, 2018 2936 3004 2917 2982 0 +58.39(+2.00%)
Mar 20, 2018 2953 2979 2913 2923 0 -23.32(-0.79%)
Mar 19, 2018 2935 2958 2898 2947 0 +0.34(+0.01%)
Mar 16, 2018 2915 2959 2894 2946 0 +32.66(+1.12%)
Mar 15, 2018 2970 2982 2896 2914 0 -49.40(-1.67%)
Mar 14, 2018 3030 3032 2952 2963 0 -53.80(-1.78%)
Mar 13, 2018 3014 3041 3005 3017 0 +27.30(+0.91%)
Mar 12, 2018 2968 3010 2959 2990 0 +23.49(+0.79%)
Mar 09, 2018 2946 2975 2898 2966 0 +39.03(+1.33%)
Mar 08, 2018 2938 2950 2880 2927 0 -5.04(-0.17%)
Mar 07, 2018 2932 2947 2905 2932 0 -1.27(-0.04%)
Mar 06, 2018 2889 2937 2855 2933 0 +61.07(+2.13%)
Mar 05, 2018 2834 2897 2822 2872 0 +21.08(+0.74%)
Mar 02, 2018 2817 2859 2785 2851 0 +8.36(+0.29%)
Mar 01, 2018 2822 2860 2785 2843 0 +31.06(+1.10%)
Feb 28, 2018 2894 2903 2791 2812 0 -74.83(-2.59%)
Feb 27, 2018 2987 3036 2884 2887 0 -86.39(-2.91%)
Feb 26, 2018 2984 2999 2926 2973 0 +6.99(+0.24%)
Feb 23, 2018 2986 2994 2919 2966 0 -7.93(-0.27%)
Feb 22, 2018 3014 3022 2963 2974 0 -38.40(-1.27%)
Feb 21, 2018 3034 3105 3003 3012 0 -13.95(-0.46%)
Feb 20, 2018 3056 3074 3001 3026 0 -37.78(-1.23%)
Feb 16, 2018 3064 3064 3064 3064 0 +48.01(+1.59%)
Feb 15, 2018 3058 3073 2976 3016 0 -10.38(-0.34%)
Feb 14, 2018 2938 3045 2933 3026 0 +67.84(+2.29%)
Feb 13, 2018 2946 2976 2928 2959 0 +13.02(+0.44%)
Feb 12, 2018 2924 2976 2882 2946 0 +50.24(+1.74%)
Feb 09, 2018 2934 2956 2833 2895 0 +0.19(+0.01%)
Feb 08, 2018 3027 3041 2894 2895 0 -130.47(-4.31%)
Feb 07, 2018 3035 3118 3012 3026 0 -14.69(-0.48%)
Feb 06, 2018 2867 3061 2845 3040 0 +62.25(+2.09%)
Feb 05, 2018 3024 3074 2909 2978 0 -80.77(-2.64%)
Feb 02, 2018 3130 3143 3051 3059 0 -99.01(-3.14%)
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.