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 29, 2014 1817 1817 1817 0 +9.06(+0.50%)
Aug 28, 2014 1803 1817 1789 1808 0 -4.50(-0.25%)
Aug 27, 2014 1814 1821 1804 1813 0 +1.97(+0.11%)
Aug 26, 2014 1807 1821 1793 1811 0 +6.70(+0.37%)
Aug 25, 2014 1822 1834 1796 1804 0 -11.71(-0.64%)
Aug 22, 2014 1814 1825 1801 1816 0 -1.88(-0.10%)
Aug 21, 2014 1820 1831 1801 1818 0 -0.69(-0.04%)
Aug 20, 2014 1805 1826 1793 1818 0 +5.69(+0.31%)
Aug 19, 2014 1800 1827 1787 1813 0 +45.10(+2.55%)
Aug 18, 2014 1742 1776 1739 1767 0 +36.06(+2.08%)
Aug 15, 2014 1746 1751 1716 1731 0 -7.46(-0.43%)
Aug 14, 2014 1708 1742 1704 1739 0 +34.31(+2.01%)
Aug 13, 2014 1706 1721 1692 1705 0 +6.37(+0.38%)
Aug 12, 2014 1705 1716 1691 1698 0 -18.24(-1.06%)
Aug 11, 2014 1718 1735 1708 1716 0 +2.41(+0.14%)
Aug 08, 2014 1676 1719 1674 1714 0 +40.86(+2.44%)
Aug 07, 2014 1683 1693 1665 1673 0 -4.62(-0.28%)
Aug 06, 2014 1675 1697 1667 1678 0 -5.43(-0.32%)
Aug 05, 2014 1688 1712 1669 1683 0 -13.59(-0.80%)
Aug 04, 2014 1699 1713 1676 1697 0 +9.55(+0.57%)
Aug 01, 2014 1690 1714 1671 1687 0 -2.80(-0.17%)
Jul 31, 2014 1704 1714 1672 1690 0 -208.44(-10.98%)
Jul 23, 2014 1864 1908 1851 1898 0 +30.96(+1.66%)
Jul 22, 2014 1849 1883 1846 1867 0 +29.38(+1.60%)
Jul 21, 2014 1829 1857 1820 1838 0 +6.02(+0.33%)
Jul 18, 2014 1837 1846 1813 1832 0 +6.40(+0.35%)
Jul 17, 2014 1864 1865 1819 1826 0 -58.92(-3.13%)
Jul 16, 2014 1859 1894 1841 1885 0 +32.74(+1.77%)
Jul 15, 2014 1854 1862 1842 1852 0 -3.61(-0.19%)
Jul 14, 2014 1869 1876 1850 1855 0 -5.26(-0.28%)
Jul 11, 2014 1872 1881 1848 1861 0 -17.27(-0.92%)
Jul 10, 2014 1865 1896 1855 1878 0 -14.26(-0.75%)
Jul 09, 2014 1893 1916 1885 1892 0 +2.80(+0.15%)
Jul 08, 2014 1890 1902 1875 1889 0 -4.97(-0.26%)
Jul 07, 2014 1916 1926 1883 1894 0 -35.90(-1.86%)
Jul 03, 2014 1930 1930 1930 0 +5.57(+0.29%)
Jul 02, 2014 1948 1957 1917 1925 0 -24.50(-1.26%)
Jul 01, 2014 1924 1961 1919 1949 0 +27.33(+1.42%)
Jun 30, 2014 1902 1941 1894 1922 0 +19.98(+1.05%)
Jun 27, 2014 1886 1909 1864 1902 0 +15.14(+0.80%)
Jun 26, 2014 1898 1911 1867 1887 0 -9.08(-0.48%)
Jun 25, 2014 1880 1903 1864 1896 0 +11.99(+0.64%)
Jun 24, 2014 1861 1920 1858 1884 0 +20.01(+1.07%)
Jun 23, 2014 1857 1892 1851 1864 0 +6.24(+0.34%)
Jun 20, 2014 1861 1867 1833 1858 0 -5.01(-0.27%)
Jun 19, 2014 1862 1886 1851 1863 0 +2.80(+0.15%)
Jun 18, 2014 1857 1868 1821 1860 0 +3.69(+0.20%)
Jun 17, 2014 1842 1869 1819 1856 0 +2.97(+0.16%)
Jun 16, 2014 1836 1860 1820 1853 0 +17.58(+0.96%)
Jun 13, 2014 1848 1852 1825 1836 0 -11.91(-0.64%)
Jun 12, 2014 1865 1875 1838 1848 0 -20.77(-1.11%)
Jun 11, 2014 1894 1898 1858 1868 0 -35.33(-1.86%)
Jun 10, 2014 1906 1916 1895 1904 0 +7.78(+0.41%)
Jun 06, 2014 1871 1903 1868 1896 0 +31.70(+1.70%)
Jun 05, 2014 1845 1876 1832 1864 0 +20.47(+1.11%)
Jun 04, 2014 1842 1857 1827 1844 0 -8.01(-0.43%)
Jun 03, 2014 1842 1866 1837 1852 0 +1.50(+0.08%)
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.