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 (%)
Jun 28, 2013 1756 1764 1720 1727 0 +11.94(+0.70%)
Jun 26, 2013 1720 1739 1690 1715 0 +12.26(+0.72%)
Jun 25, 2013 1741 1765 1689 1703 0 +21.20(+1.26%)
Jun 24, 2013 1659 1707 1618 1681 0 -20.59(-1.21%)
Jun 21, 2013 1732 1743 1634 1702 0 -14.46(-0.84%)
Jun 20, 2013 1812 1816 1685 1716 0 -129.52(-7.02%)
Jun 19, 2013 1914 1920 1842 1846 0 -63.81(-3.34%)
Jun 18, 2013 1901 1923 1864 1910 0 +6.91(+0.36%)
Jun 17, 2013 1884 1931 1870 1903 0 +35.78(+1.92%)
Jun 14, 2013 1861 1902 1853 1867 0 +5.06(+0.27%)
Jun 13, 2013 1777 1871 1772 1862 0 +86.67(+4.88%)
Jun 12, 2013 1806 1816 1762 1775 0 -6.00(-0.34%)
Jun 11, 2013 1796 1828 1768 1781 0 -42.27(-2.32%)
Jun 10, 2013 1866 1871 1794 1824 0 -43.13(-2.31%)
Jun 07, 2013 1885 1918 1837 1867 0 -1.95(-0.10%)
Jun 06, 2013 1801 1875 1781 1869 0 +63.23(+3.50%)
Jun 05, 2013 1829 1850 1776 1806 0 -29.22(-1.59%)
Jun 04, 2013 1897 1919 1824 1835 0 -56.17(-2.97%)
Jun 03, 2013 1922 1933 1843 1891 0 -20.75(-1.09%)
May 31, 2013 1931 1965 1907 1912 0 -32.10(-1.65%)
May 30, 2013 1951 1977 1918 1944 0 +1.12(+0.06%)
May 29, 2013 2002 2006 1928 1943 0 -74.96(-3.72%)
May 28, 2013 2058 2079 1996 2018 0 -6.46(-0.32%)
May 24, 2013 2024 2024 2024 0 -12.24(-0.60%)
May 23, 2013 1987 2061 1965 2036 0 +21.04(+1.04%)
May 22, 2013 2047 2105 1997 2015 0 -11.15(-0.55%)
May 21, 2013 2060 2074 1990 2026 0 -30.62(-1.49%)
May 20, 2013 2077 2106 2047 2057 0 -24.26(-1.17%)
May 17, 2013 2056 2096 2051 2081 0 +37.97(+1.86%)
May 16, 2013 2070 2092 2018 2043 0 -37.98(-1.82%)
May 15, 2013 2091 2113 2064 2081 0 +17.28(+0.84%)
May 13, 2013 2050 2080 2039 2064 0 +6.43(+0.31%)
May 10, 2013 2037 2065 2027 2058 0 +22.59(+1.11%)
May 09, 2013 2029 2078 2023 2035 0 +3.46(+0.17%)
May 08, 2013 2023 2041 1990 2032 0 +1.65(+0.08%)
May 07, 2013 2026 2041 1996 2030 0 +7.04(+0.35%)
May 06, 2013 2008 2037 1987 2023 0 +14.70(+0.73%)
May 03, 2013 2024 2024 1981 2008 0 +15.92(+0.80%)
May 02, 2013 1944 2007 1933 1992 0 +65.89(+3.42%)
May 01, 2013 1942 1953 1903 1926 0 -27.92(-1.43%)
Apr 30, 2013 1958 1977 1920 1954 0 -13.05(-0.66%)
Apr 29, 2013 1987 2022 1957 1967 0 -14.78(-0.75%)
Apr 26, 2013 1956 1997 1921 1982 0 +59.97(+3.12%)
Apr 25, 2013 1890 1949 1871 1922 0 +44.58(+2.37%)
Apr 24, 2013 1868 1905 1839 1878 0 +16.95(+0.91%)
Apr 23, 2013 1807 1880 1800 1861 0 +95.39(+5.40%)
Apr 22, 2013 1733 1772 1681 1765 0 +20.36(+1.17%)
Apr 19, 2013 1709 1757 1695 1745 0 +44.39(+2.61%)
Apr 18, 2013 1757 1761 1683 1700 0 -54.78(-3.12%)
Apr 17, 2013 1754 1767 1710 1755 0 -18.24(-1.03%)
Apr 16, 2013 1768 1788 1714 1773 0 +45.63(+2.64%)
Apr 15, 2013 1829 1832 1721 1728 0 -119.40(-6.46%)
Apr 12, 2013 1829 1890 1817 1847 0 +7.40(+0.40%)
Apr 11, 2013 1830 1862 1815 1840 0 +7.49(+0.41%)
Apr 10, 2013 1858 1863 1811 1832 0 -19.26(-1.04%)
Apr 09, 2013 1874 1886 1835 1852 0 -22.69(-1.21%)
Apr 08, 2013 1821 1879 1805 1874 0 +52.88(+2.90%)
Apr 05, 2013 1767 1825 1748 1821 0 +20.80(+1.16%)
Apr 04, 2013 1804 1820 1779 1801 0 +2.15(+0.12%)
Apr 03, 2013 1859 1869 1763 1798 0 -58.39(-3.14%)
Apr 02, 2013 1893 1910 1846 1857 0 -27.02(-1.43%)
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.