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 29, 2016 1806 1830 1789 1798 0 -9.77(-0.54%)
Feb 26, 2016 1811 1834 1789 1807 0 +2.91(+0.16%)
Feb 25, 2016 1765 1810 1755 1805 0 +40.34(+2.29%)
Feb 24, 2016 1743 1769 1717 1764 0 +3.87(+0.22%)
Feb 23, 2016 1743 1770 1720 1760 0 +14.15(+0.81%)
Feb 22, 2016 1719 1757 1703 1746 0 +45.95(+2.70%)
Feb 19, 2016 1688 1716 1673 1700 0 +6.61(+0.39%)
Feb 18, 2016 1705 1712 1668 1694 0 -9.80(-0.58%)
Feb 17, 2016 1707 1726 1679 1703 0 +4.75(+0.28%)
Feb 16, 2016 1678 1705 1657 1699 0 +39.01(+2.35%)
Feb 12, 2016 1660 1660 1660 1660 0 +60.30(+3.77%)
Feb 11, 2016 1639 1650 1578 1599 0 -67.29(-4.04%)
Feb 10, 2016 1666 1695 1655 1667 0 +22.42(+1.36%)
Feb 09, 2016 1613 1662 1601 1644 0 +6.86(+0.42%)
Feb 08, 2016 1668 1686 1611 1637 0 -55.07(-3.25%)
Feb 05, 2016 1736 1755 1681 1692 0 -50.84(-2.92%)
Feb 04, 2016 1724 1776 1713 1743 0 +14.40(+0.83%)
Feb 03, 2016 1748 1764 1684 1729 0 -3.67(-0.21%)
Feb 02, 2016 1761 1775 1723 1733 0 -44.53(-2.51%)
Feb 01, 2016 1786 1807 1768 1777 0 -23.95(-1.33%)
Jan 29, 2016 1768 1810 1751 1801 0 +42.68(+2.43%)
Jan 28, 2016 1773 1804 1735 1758 0 +10.00(+0.57%)
Jan 27, 2016 1769 1787 1737 1748 0 -26.46(-1.49%)
Jan 26, 2016 1737 1791 1701 1775 0 +61.83(+3.61%)
Jan 25, 2016 1766 1779 1687 1713 0 -58.52(-3.30%)
Jan 22, 2016 1747 1807 1738 1772 0 +49.15(+2.85%)
Jan 21, 2016 1709 1764 1692 1722 0 +17.03(+1.00%)
Jan 20, 2016 1697 1725 1631 1705 0 -21.19(-1.23%)
Jan 19, 2016 1759 1774 1705 1727 0 -9.13(-0.53%)
Jan 15, 2016 1736 1736 1736 1736 0 -14.72(-0.84%)
Jan 14, 2016 1769 1780 1725 1750 0 -17.85(-1.01%)
Jan 13, 2016 1824 1858 1757 1768 0 -42.17(-2.33%)
Jan 12, 2016 1802 1824 1759 1810 0 +24.84(+1.39%)
Jan 11, 2016 1783 1804 1758 1786 0 +15.73(+0.89%)
Jan 08, 2016 1832 1842 1760 1770 0 -46.15(-2.54%)
Jan 07, 2016 1847 1882 1808 1816 0 -81.95(-4.32%)
Jan 06, 2016 1916 1942 1880 1898 0 -42.76(-2.20%)
Jan 05, 2016 1941 1959 1910 1941 0 +15.86(+0.82%)
Jan 04, 2016 1984 1988 1892 1925 0 -82.46(-4.11%)
Dec 31, 2015 2007 2007 2007 2007 0 -18.35(-0.91%)
Dec 30, 2015 2039 2050 2021 2026 0 -13.26(-0.65%)
Dec 29, 2015 2042 2053 2020 2039 0 +11.68(+0.58%)
Dec 28, 2015 2020 2035 1999 2027 0 -2.08(-0.10%)
Dec 24, 2015 2029 2029 2029 2029 0 +5.37(+0.27%)
Dec 23, 2015 2020 2042 1996 2024 0 +11.74(+0.58%)
Dec 22, 2015 1985 2020 1964 2012 0 +24.16(+1.22%)
Dec 21, 2015 1976 2013 1964 1988 0 +26.11(+1.33%)
Dec 18, 2015 2003 2009 1945 1962 0 -39.91(-1.99%)
Dec 17, 2015 2052 2061 1995 2002 0 -44.98(-2.20%)
Dec 16, 2015 2017 2056 2003 2047 0 +49.22(+2.46%)
Dec 15, 2015 1987 2015 1971 1998 0 +20.21(+1.02%)
Dec 14, 2015 2008 2015 1958 1977 0 -31.43(-1.56%)
Dec 11, 2015 2011 2027 1992 2009 0 -28.11(-1.38%)
Dec 10, 2015 2022 2055 2008 2037 0 +23.35(+1.16%)
Dec 09, 2015 2054 2076 1997 2014 0 -55.48(-2.68%)
Dec 08, 2015 2090 2117 2050 2069 0 -61.70(-2.90%)
Dec 07, 2015 2124 2140 2108 2131 0 +0.14(+0.01%)
Dec 04, 2015 2080 2138 2068 2131 0 +58.36(+2.82%)
Dec 03, 2015 2112 2121 2054 2072 0 -33.68(-1.60%)
Dec 02, 2015 2155 2160 2089 2106 0 -46.60(-2.16%)
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.