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 (%)
Feb 26, 2010 1260 1351 1306 1344 0 +9.36(+0.70%)
Feb 25, 2010 1239 1337 1296 1334 0 -0.71(-0.05%)
Feb 24, 2010 1282 1361 1303 1335 0 -7.97(-0.59%)
Feb 23, 2010 1306 1390 1332 1343 0 -40.59(-2.93%)
Feb 22, 2010 1316 1401 1369 1384 0 -1.54(-0.11%)
Feb 19, 2010 1297 1395 1365 1385 0 +8.72(+0.63%)
Feb 18, 2010 1317 1397 1363 1376 0 -18.53(-1.33%)
Feb 17, 2010 1338 1425 1378 1395 0 -4.98(-0.36%)
Feb 16, 2010 1319 1406 1373 1400 0 +16.48(+1.19%)
Feb 12, 2010 1383 1383 1383 0 +4.50(+0.33%)
Feb 11, 2010 1266 1388 1328 1379 0 +41.38(+3.09%)
Feb 10, 2010 1257 1350 1301 1337 0 +5.20(+0.39%)
Feb 09, 2010 1257 1345 1296 1332 0 +16.56(+1.26%)
Feb 08, 2010 1223 1351 1274 1316 0 +22.55(+1.74%)
Feb 05, 2010 1242 1323 1255 1293 0 -25.04(-1.90%)
Feb 04, 2010 1270 1355 1309 1318 0 -44.01(-3.23%)
Feb 03, 2010 1300 1386 1340 1362 0 -9.40(-0.69%)
Feb 02, 2010 1248 1382 1313 1372 0 +84.22(+6.54%)
Feb 01, 2010 1218 1304 1269 1287 0 -2.42(-0.19%)
Jan 29, 2010 1222 1322 1278 1290 0 +0.61(+0.05%)
Jan 28, 2010 1293 1315 1265 1289 0 +5.26(+0.41%)
Jan 27, 2010 1195 1295 1244 1284 0 +11.29(+0.89%)
Jan 26, 2010 1189 1292 1257 1273 0 +3.98(+0.31%)
Jan 25, 2010 1206 1293 1245 1269 0 -0.31(-0.02%)
Jan 22, 2010 1221 1325 1263 1269 0 -29.24(-2.25%)
Jan 21, 2010 1335 1343 1293 1298 0 -37.45(-2.80%)
Jan 20, 2010 1266 1352 1320 1336 0 -19.32(-1.43%)
Jan 19, 2010 1263 1365 1327 1355 0 +12.48(+0.93%)
Jan 15, 2010 1343 1343 1343 0 -20.03(-1.47%)
Jan 14, 2010 1291 1384 1353 1363 0 -7.85(-0.57%)
Jan 13, 2010 1351 1381 1332 1370 0 +21.96(+1.63%)
Jan 12, 2010 1278 1363 1322 1348 0 -13.92(-1.02%)
Jan 11, 2010 1298 1384 1344 1362 0 -2.71(-0.20%)
Jan 08, 2010 1287 1384 1344 1365 0 -3.21(-0.23%)
Jan 07, 2010 1254 1394 1318 1368 0 +68.90(+5.30%)
Jan 06, 2010 1292 1313 1277 1299 0 +1.92(+0.15%)
Jan 05, 2010 1275 1303 1247 1297 0 +16.67(+1.30%)
Jan 04, 2010 1265 1286 1252 1281 0 +19.04(+1.51%)
Dec 31, 2009 1262 1262 1262 0 -6.58(-0.52%)
Dec 30, 2009 1183 1279 1247 1268 0 +4.97(+0.39%)
Dec 29, 2009 1192 1276 1245 1263 0 -2.17(-0.17%)
Dec 28, 2009 1214 1296 1255 1266 0 -21.56(-1.68%)
Dec 24, 2009 1208 1292 1273 1287 0 +8.70(+0.68%)
Dec 23, 2009 1204 1294 1257 1278 0 +10.20(+0.80%)
Dec 22, 2009 1157 1279 1224 1268 0 +46.12(+3.77%)
Dec 21, 2009 1147 1235 1200 1222 0 +12.43(+1.03%)
Dec 18, 2009 1132 1223 1187 1210 0 +6.09(+0.51%)
Dec 17, 2009 1130 1219 1188 1204 0 -11.93(-0.98%)
Dec 16, 2009 1114 1231 1180 1215 0 +37.48(+3.18%)
Dec 15, 2009 1106 1198 1169 1178 0 -9.84(-0.83%)
Dec 14, 2009 1176 1191 1173 1188 0 +12.87(+1.10%)
Dec 11, 2009 1095 1185 1156 1175 0 +9.34(+0.80%)
Dec 10, 2009 1108 1190 1158 1166 0 -5.69(-0.49%)
Dec 09, 2009 1108 1186 1157 1171 0 -3.62(-0.31%)
Dec 08, 2009 1108 1201 1164 1175 0 -17.76(-1.49%)
Dec 07, 2009 1132 1220 1185 1193 0 -16.92(-1.40%)
Dec 04, 2009 1147 1234 1190 1210 0 +9.57(+0.80%)
Dec 03, 2009 1155 1238 1192 1200 0 -29.30(-2.38%)
Dec 02, 2009 1165 1256 1213 1229 0 -4.90(-0.40%)
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.