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 (%)
Aug 31, 2010 920.46 1004 971.51 983.98 0 +2.18(+0.22%)
Aug 30, 2010 935.55 1007 980.52 981.80 0 -17.40(-1.74%)
Aug 27, 2010 927.58 1007 970.99 999.20 0 +14.00(+1.42%)
Aug 26, 2010 933.52 1006 974.71 985.20 0 -12.31(-1.23%)
Aug 25, 2010 906.88 1002 959.83 997.51 0 +29.02(+3.00%)
Aug 24, 2010 894.60 985.95 939.40 968.49 0 -2.01(-0.21%)
Aug 23, 2010 928.68 996.02 968.18 970.50 0 -17.66(-1.79%)
Aug 20, 2010 925.80 995.15 973.57 988.16 0 -8.50(-0.85%)
Aug 19, 2010 954.71 1020 991.17 996.65 0 -25.03(-2.45%)
Aug 18, 2010 939.42 1032 994.38 1022 0 +20.02(+2.00%)
Aug 17, 2010 928.59 1016 985.73 1002 0 +18.86(+1.92%)
Aug 16, 2010 916.39 996.96 972.81 982.80 0 -1.60(-0.16%)
Aug 13, 2010 921.30 999.40 976.91 984.40 0 +1.71(+0.17%)
Aug 12, 2010 923.49 1004 976.44 982.69 0 -20.30(-2.02%)
Aug 11, 2010 952.49 1021 997.55 1003 0 -35.21(-3.39%)
Aug 10, 2010 982.34 1055 1027 1038 0 -22.09(-2.08%)
Aug 09, 2010 983.04 1069 1038 1060 0 +25.70(+2.48%)
Aug 06, 2010 970.90 1040 1008 1035 0 +5.31(+0.52%)
Aug 05, 2010 964.73 1042 1016 1029 0 -6.73(-0.65%)
Aug 04, 2010 987.10 1063 1032 1036 0 -5.96(-0.57%)
Aug 03, 2010 1012 1079 1036 1042 0 -39.42(-3.65%)
Aug 02, 2010 1009 1091 1051 1081 0 +24.82(+2.35%)
Jul 30, 2010 993.08 1067 1027 1057 0 +8.23(+0.79%)
Jul 29, 2010 980.34 1061 1023 1048 0 +6.80(+0.65%)
Jul 28, 2010 988.54 1071 1024 1042 0 -22.75(-2.14%)
Jul 27, 2010 1013 1099 1058 1064 0 -17.20(-1.59%)
Jul 26, 2010 995.24 1091 1048 1081 0 +25.16(+2.38%)
Jul 23, 2010 967.11 1060 1019 1056 0 +22.74(+2.20%)
Jul 22, 2010 957.36 1047 1012 1034 0 +30.97(+3.09%)
Jul 21, 2010 967.57 1037 994.64 1003 0 -21.59(-2.11%)
Jul 20, 2010 939.30 1029 968.22 1024 0 +36.32(+3.68%)
Jul 19, 2010 938.55 1010 976.53 987.89 0 -8.54(-0.86%)
Jul 16, 2010 933.62 1042 993.01 996.43 0 -42.03(-4.05%)
Jul 15, 2010 973.88 1051 1014 1038 0 +1.95(+0.19%)
Jul 14, 2010 981.89 1052 1017 1037 0 -18.30(-1.73%)
Jul 13, 2010 974.32 1061 1023 1055 0 +41.75(+4.12%)
Jul 12, 2010 964.62 1033 1004 1013 0 -16.41(-1.59%)
Jul 09, 2010 966.24 1033 994.07 1029 0 +25.05(+2.49%)
Jul 08, 2010 961.08 1034 986.36 1004 0 -11.59(-1.14%)
Jul 07, 2010 919.18 1019 976.68 1016 0 +37.69(+3.85%)
Jul 06, 2010 926.18 1005 968.55 978.32 0 +4.99(+0.51%)
Jul 02, 2010 910.44 997.53 960.22 973.33 0 -14.46(-1.46%)
Jul 01, 2010 922.83 997.75 955.72 987.79 0 +2.33(+0.24%)
Jun 30, 2010 923.73 1009 978.26 985.46 0 -1.99(-0.20%)
Jun 29, 2010 945.76 1021 980.77 987.44 0 -47.33(-4.57%)
Jun 25, 2010 971.82 1045 1010 1035 0 -5.05(-0.49%)
Jun 24, 2010 981.75 1061 1023 1040 0 -4.35(-0.42%)
Jun 23, 2010 961.79 1057 1006 1044 0 +17.99(+1.75%)
Jun 22, 2010 979.03 1062 1021 1026 0 -18.34(-1.76%)
Jun 21, 2010 1013 1083 1039 1045 0 -16.33(-1.54%)
Jun 18, 2010 997.49 1079 1048 1061 0 -11.97(-1.12%)
Jun 17, 2010 1030 1099 1053 1073 0 -24.52(-2.23%)
Jun 16, 2010 1031 1119 1082 1097 0 -11.54(-1.04%)
Jun 15, 2010 1030 1111 1077 1109 0 +30.05(+2.79%)
Jun 14, 2010 1039 1112 1073 1079 0 -9.71(-0.89%)
Jun 11, 2010 1075 1097 1060 1089 0 +1.12(+0.10%)
Jun 10, 2010 993.51 1096 1040 1087 0 +53.86(+5.21%)
Jun 09, 2010 999.13 1077 1027 1034 0 -13.75(-1.31%)
Jun 08, 2010 1046 1062 1017 1047 0 +3.21(+0.31%)
Jun 07, 2010 1028 1100 1040 1044 0 -42.19(-3.88%)
Jun 04, 2010 1024 1125 1079 1086 0 -48.08(-4.24%)
Jun 03, 2010 1096 1169 1122 1134 0 -21.22(-1.84%)
Jun 02, 2010 1075 1162 1129 1156 0 +26.10(+2.31%)
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.