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, 2012 1460 1460 1460 0 +23.42(+1.63%)
Aug 30, 2012 1430 1448 1412 1437 0 -3.61(-0.25%)
Aug 29, 2012 1434 1450 1423 1441 0 +10.79(+0.75%)
Aug 27, 2012 1458 1463 1422 1430 0 -22.36(-1.54%)
Aug 24, 2012 1429 1463 1421 1452 0 +21.74(+1.52%)
Aug 23, 2012 1436 1459 1422 1430 0 -12.66(-0.88%)
Aug 22, 2012 1422 1468 1409 1443 0 +43.34(+3.10%)
Aug 21, 2012 1421 1442 1392 1400 0 -16.65(-1.18%)
Aug 20, 2012 1450 1455 1396 1416 0 -33.02(-2.28%)
Aug 17, 2012 1456 1465 1424 1449 0 +5.46(+0.38%)
Aug 16, 2012 1383 1451 1373 1444 0 +62.55(+4.53%)
Aug 15, 2012 1382 1400 1362 1381 0 -1.74(-0.13%)
Aug 14, 2012 1391 1405 1368 1383 0 +2.21(+0.16%)
Aug 13, 2012 1381 1395 1355 1381 0 +0.59(+0.04%)
Aug 11, 2012 1393 1400 1361 1380 0 +0.00(+0.00%)
Aug 10, 2012 1393 1400 1361 1380 0 -14.08(-1.01%)
Aug 09, 2012 1365 1411 1360 1394 0 +32.37(+2.38%)
Aug 08, 2012 1329 1366 1315 1362 0 +25.08(+1.88%)
Aug 07, 2012 1326 1346 1297 1337 0 +22.73(+1.73%)
Aug 06, 2012 1315 1335 1294 1314 0 +7.65(+0.59%)
Aug 03, 2012 1325 1339 1289 1307 0 +4.49(+0.34%)
Aug 02, 2012 1273 1316 1260 1302 0 +20.49(+1.60%)
Aug 01, 2012 1305 1318 1269 1282 0 -11.32(-0.88%)
Jul 31, 2012 1317 1333 1284 1293 0 -31.17(-2.35%)
Jul 30, 2012 1351 1367 1314 1324 0 -25.43(-1.88%)
Jul 27, 2012 1355 1376 1308 1350 0 +1.23(+0.09%)
Jul 26, 2012 1300 1360 1293 1348 0 +81.20(+6.41%)
Jul 25, 2012 1321 1332 1259 1267 0 -40.76(-3.12%)
Jul 24, 2012 1344 1359 1295 1308 0 -35.60(-2.65%)
Jul 23, 2012 1310 1359 1300 1343 0 +9.21(+0.69%)
Jul 20, 2012 1294 1353 1289 1334 0 +32.08(+2.46%)
Jul 19, 2012 1339 1347 1272 1302 0 -37.79(-2.82%)
Jul 18, 2012 1355 1387 1327 1340 0 -19.80(-1.46%)
Jul 17, 2012 1361 1373 1331 1360 0 +0.38(+0.03%)
Jul 16, 2012 1353 1373 1330 1359 0 +2.45(+0.18%)
Jul 14, 2012 1351 1388 1343 1357 0 +0.00(+0.00%)
Jul 13, 2012 1351 1388 1343 1357 0 +16.24(+1.21%)
Jul 12, 2012 1301 1355 1288 1341 0 +28.99(+2.21%)
Jul 11, 2012 1342 1346 1300 1312 0 -25.51(-1.91%)
Jul 10, 2012 1380 1389 1324 1337 0 -36.52(-2.66%)
Jul 09, 2012 1367 1383 1346 1374 0 -1.65(-0.12%)
Jul 06, 2012 1354 1381 1340 1375 0 +1.18(+0.09%)
Jul 05, 2012 1345 1381 1335 1374 0 +26.86(+1.99%)
Jul 03, 2012 1347 1347 1347 0 -7.40(-0.55%)
Jul 02, 2012 1345 1360 1322 1355 0 +11.79(+0.88%)
Jun 30, 2012 1314 1352 1301 1343 0 -1.11(-0.08%)
Jun 29, 2012 1314 1352 1301 1344 0 +62.98(+4.92%)
Jun 28, 2012 1257 1286 1241 1281 0 +14.93(+1.18%)
Jun 27, 2012 1254 1293 1242 1266 0 +35.71(+2.90%)
Jun 26, 2012 1193 1248 1191 1230 0 +44.18(+3.72%)
Jun 25, 2012 1179 1205 1163 1186 0 -12.51(-1.04%)
Jun 22, 2012 1187 1209 1167 1199 0 +21.32(+1.81%)
Jun 21, 2012 1213 1221 1171 1177 0 -33.21(-2.74%)
Jun 20, 2012 1217 1232 1194 1211 0 -3.93(-0.32%)
Jun 19, 2012 1205 1228 1196 1215 0 +16.98(+1.42%)
Jun 18, 2012 1151 1205 1146 1198 0 +39.82(+3.44%)
Jun 15, 2012 1152 1168 1131 1158 0 +12.84(+1.12%)
Jun 14, 2012 1105 1153 1101 1145 0 +45.26(+4.12%)
Jun 13, 2012 1119 1135 1089 1100 0 -24.24(-2.16%)
Jun 12, 2012 1122 1134 1099 1124 0 +10.19(+0.91%)
Jun 11, 2012 1175 1180 1111 1114 0 -46.53(-4.01%)
Jun 08, 2012 1135 1163 1115 1160 0 +19.15(+1.68%)
Jun 07, 2012 1153 1172 1120 1141 0 +9.48(+0.84%)
Jun 06, 2012 1115 1153 1108 1132 0 +40.34(+3.70%)
Jun 05, 2012 1048 1104 1045 1091 0 +39.70(+3.78%)
Jun 04, 2012 1109 1114 1042 1052 0 -55.65(-5.03%)
Jun 02, 2012 1168 1170 1091 1107 0 +0.00(+0.00%)
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.