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 28, 2018 2894 2903 2791 2812 0 -74.83(-2.59%)
Feb 27, 2018 2987 3036 2884 2887 0 -86.39(-2.91%)
Feb 26, 2018 2984 2999 2926 2973 0 +6.99(+0.24%)
Feb 23, 2018 2986 2994 2919 2966 0 -7.93(-0.27%)
Feb 22, 2018 3014 3022 2963 2974 0 -38.40(-1.27%)
Feb 21, 2018 3034 3105 3003 3012 0 -13.95(-0.46%)
Feb 20, 2018 3056 3074 3001 3026 0 -37.78(-1.23%)
Feb 16, 2018 3064 3064 3064 3064 0 +48.01(+1.59%)
Feb 15, 2018 3058 3073 2976 3016 0 -10.38(-0.34%)
Feb 14, 2018 2938 3045 2933 3026 0 +67.84(+2.29%)
Feb 13, 2018 2946 2976 2928 2959 0 +13.02(+0.44%)
Feb 12, 2018 2924 2976 2882 2946 0 +50.24(+1.74%)
Feb 09, 2018 2934 2956 2833 2895 0 +0.19(+0.01%)
Feb 08, 2018 3027 3041 2894 2895 0 -130.47(-4.31%)
Feb 07, 2018 3035 3118 3012 3026 0 -14.69(-0.48%)
Feb 06, 2018 2867 3061 2845 3040 0 +62.25(+2.09%)
Feb 05, 2018 3024 3074 2909 2978 0 -80.77(-2.64%)
Feb 02, 2018 3130 3143 3051 3059 0 -99.01(-3.14%)
Feb 01, 2018 3136 3218 3105 3158 0 -14.49(-0.46%)
Jan 31, 2018 3271 3310 3153 3172 0 -28.63(-0.89%)
Jan 30, 2018 3183 3222 3121 3201 0 -21.49(-0.67%)
Jan 29, 2018 3320 3331 3210 3222 0 -118.27(-3.54%)
Jan 26, 2018 3380 3396 3309 3341 0 -19.38(-0.58%)
Jan 25, 2018 3454 3460 3312 3360 0 -120.24(-3.45%)
Jan 24, 2018 3514 3541 3454 3480 0 -29.39(-0.84%)
Jan 23, 2018 3533 3543 3477 3510 0 -16.13(-0.46%)
Jan 22, 2018 3512 3541 3473 3526 0 +20.99(+0.60%)
Jan 19, 2018 3471 3509 3448 3505 0 +47.65(+1.38%)
Jan 18, 2018 3516 3540 3452 3457 0 -43.89(-1.25%)
Jan 17, 2018 3439 3510 3424 3501 0 +85.30(+2.50%)
Jan 16, 2018 3490 3507 3411 3416 0 -55.58(-1.60%)
Jan 12, 2018 3471 3471 3471 3471 0 -14.48(-0.42%)
Jan 11, 2018 3439 3504 3429 3486 0 +80.74(+2.37%)
Jan 10, 2018 3414 3471 3380 3405 0 -68.04(-1.96%)
Jan 09, 2018 3482 3504 3447 3473 0 +0.15(+0.00%)
Jan 08, 2018 3472 3495 3439 3473 0 +19.34(+0.56%)
Jan 05, 2018 3436 3477 3404 3454 0 +43.84(+1.29%)
Jan 04, 2018 3454 3467 3381 3410 0 -37.87(-1.10%)
Jan 03, 2018 3360 3462 3351 3448 0 +102.41(+3.06%)
Jan 02, 2018 3314 3358 3281 3345 0 +30.85(+0.93%)
Dec 29, 2017 3314 3314 3314 3314 0 -24.27(-0.73%)
Dec 28, 2017 3317 3345 3309 3339 0 +27.09(+0.82%)
Dec 27, 2017 3313 3337 3302 3312 0 +2.53(+0.08%)
Dec 26, 2017 3303 3327 3295 3309 0 +8.41(+0.25%)
Dec 22, 2017 3324 3338 3290 3301 0 -13.43(-0.41%)
Dec 21, 2017 3283 3330 3276 3314 0 +39.22(+1.20%)
Dec 20, 2017 3277 3303 3251 3275 0 +16.69(+0.51%)
Dec 19, 2017 3297 3313 3254 3258 0 -35.86(-1.09%)
Dec 18, 2017 3282 3313 3270 3294 0 +39.63(+1.22%)
Dec 15, 2017 3242 3272 3228 3254 0 +20.17(+0.62%)
Dec 14, 2017 3231 3268 3210 3234 0 +10.03(+0.31%)
Dec 13, 2017 3249 3260 3217 3224 0 -13.32(-0.41%)
Dec 12, 2017 3251 3291 3227 3238 0 -28.52(-0.87%)
Dec 11, 2017 3283 3298 3245 3266 0 -13.73(-0.42%)
Dec 08, 2017 3264 3289 3232 3280 0 +36.69(+1.13%)
Dec 07, 2017 3228 3269 3186 3243 0 +27.80(+0.86%)
Dec 06, 2017 3238 3276 3211 3215 0 -36.14(-1.11%)
Dec 05, 2017 3243 3296 3195 3251 0 -76.88(-2.31%)
Dec 04, 2017 3353 3373 3314 3328 0 +8.00(+0.24%)
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.