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, 2012 1223 1227 1194 1207 0 -20.33(-1.66%)
Apr 27, 2012 1200 1240 1190 1227 0 +32.45(+2.72%)
Apr 26, 2012 1155 1200 1148 1195 0 +52.94(+4.64%)
Apr 25, 2012 1132 1152 1123 1142 0 +23.49(+2.10%)
Apr 24, 2012 1094 1132 1087 1119 0 +26.46(+2.42%)
Apr 23, 2012 1107 1119 1076 1092 0 -27.16(-2.43%)
Apr 20, 2012 1098 1139 1091 1119 0 +28.22(+2.59%)
Apr 19, 2012 1108 1121 1078 1091 0 -15.79(-1.43%)
Apr 18, 2012 1112 1121 1093 1107 0 -14.78(-1.32%)
Apr 17, 2012 1116 1135 1110 1122 0 +14.98(+1.35%)
Apr 16, 2012 1127 1148 1098 1107 0 -1.57(-0.14%)
Apr 13, 2012 1129 1133 1096 1108 0 -19.70(-1.75%)
Apr 12, 2012 1098 1132 1088 1128 0 +31.63(+2.89%)
Apr 11, 2012 1064 1108 1062 1096 0 +48.47(+4.63%)
Apr 10, 2012 1097 1109 1045 1048 0 -51.70(-4.70%)
Apr 09, 2012 1072 1106 1062 1099 0 +7.46(+0.68%)
Apr 05, 2012 1103 1117 1083 1092 0 -18.59(-1.67%)
Apr 04, 2012 1108 1123 1087 1111 0 -15.56(-1.38%)
Apr 03, 2012 1121 1135 1107 1126 0 +1.55(+0.14%)
Apr 02, 2012 1134 1140 1112 1125 0 -17.96(-1.57%)
Mar 30, 2012 1174 1179 1136 1143 0 -24.99(-2.14%)
Mar 29, 2012 1176 1181 1141 1168 0 -23.19(-1.95%)
Mar 28, 2012 1176 1200 1165 1191 0 +14.97(+1.27%)
Mar 27, 2012 1160 1205 1156 1176 0 +30.85(+2.69%)
Mar 26, 2012 1157 1166 1122 1145 0 +1.81(+0.16%)
Mar 23, 2012 1118 1162 1097 1143 0 -13.86(-1.20%)
Mar 22, 2012 1166 1173 1144 1157 0 -22.69(-1.92%)
Mar 21, 2012 1180 1198 1166 1180 0 +5.88(+0.50%)
Mar 20, 2012 1174 1184 1153 1174 0 -12.57(-1.06%)
Mar 19, 2012 1196 1215 1172 1186 0 -9.69(-0.81%)
Mar 16, 2012 1217 1221 1186 1196 0 -15.85(-1.31%)
Mar 15, 2012 1185 1219 1175 1212 0 +27.29(+2.30%)
Mar 14, 2012 1196 1210 1176 1185 0 -13.56(-1.13%)
Mar 13, 2012 1168 1202 1162 1198 0 +38.63(+3.33%)
Mar 12, 2012 1163 1180 1150 1160 0 +3.86(+0.33%)
Mar 09, 2012 1138 1181 1131 1156 0 +33.97(+3.03%)
Mar 08, 2012 1091 1130 1084 1122 0 +39.82(+3.68%)
Mar 07, 2012 1045 1087 1043 1082 0 +41.73(+4.01%)
Mar 06, 2012 1058 1060 1033 1040 0 -33.62(-3.13%)
Mar 05, 2012 1073 1092 1062 1074 0 -2.67(-0.25%)
Mar 02, 2012 1088 1100 1069 1076 0 -15.07(-1.38%)
Mar 01, 2012 1105 1120 1082 1092 0 -8.31(-0.76%)
Feb 29, 2012 1069 1121 1065 1100 0 +31.13(+2.91%)
Feb 28, 2012 1089 1093 1061 1069 0 -22.09(-2.03%)
Feb 27, 2012 1066 1102 1060 1091 0 +14.60(+1.36%)
Feb 24, 2012 1100 1111 1070 1076 0 -19.96(-1.82%)
Feb 23, 2012 1072 1106 1065 1096 0 +22.99(+2.14%)
Feb 22, 2012 1095 1113 1066 1073 0 -31.93(-2.89%)
Feb 21, 2012 1134 1147 1095 1105 0 -23.73(-2.10%)
Feb 17, 2012 1129 1129 1129 0 +1.58(+0.14%)
Feb 16, 2012 1126 1145 1111 1127 0 -7.42(-0.65%)
Feb 15, 2012 1145 1164 1125 1135 0 -2.45(-0.22%)
Feb 14, 2012 1132 1147 1112 1137 0 -5.08(-0.44%)
Feb 13, 2012 1123 1147 1112 1142 0 +31.40(+2.83%)
Feb 10, 2012 1116 1129 1101 1111 0 -23.61(-2.08%)
Feb 09, 2012 1122 1146 1107 1134 0 +17.00(+1.52%)
Feb 08, 2012 1105 1125 1089 1117 0 +10.75(+0.97%)
Feb 07, 2012 1097 1124 1088 1107 0 +10.52(+0.96%)
Feb 06, 2012 1105 1125 1085 1096 0 -17.97(-1.61%)
Feb 03, 2012 1080 1126 1074 1114 0 +56.86(+5.38%)
Feb 02, 2012 1050 1070 1038 1057 0 +9.29(+0.89%)
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.