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 (%)
Mar 29, 2018 2884 2884 2884 2884 0 -3.52(-0.12%)
Mar 28, 2018 2915 2937 2874 2888 0 -28.58(-0.98%)
Mar 27, 2018 2964 2977 2892 2916 0 -37.67(-1.28%)
Mar 26, 2018 2952 2977 2892 2954 0 +59.36(+2.05%)
Mar 23, 2018 2951 3001 2888 2895 0 -22.57(-0.77%)
Mar 22, 2018 2939 3006 2914 2917 0 -64.49(-2.16%)
Mar 21, 2018 2936 3004 2917 2982 0 +58.39(+2.00%)
Mar 20, 2018 2953 2979 2913 2923 0 -23.32(-0.79%)
Mar 19, 2018 2935 2958 2898 2947 0 +0.34(+0.01%)
Mar 16, 2018 2915 2959 2894 2946 0 +32.66(+1.12%)
Mar 15, 2018 2970 2982 2896 2914 0 -49.40(-1.67%)
Mar 14, 2018 3030 3032 2952 2963 0 -53.80(-1.78%)
Mar 13, 2018 3014 3041 3005 3017 0 +27.30(+0.91%)
Mar 12, 2018 2968 3010 2959 2990 0 +23.49(+0.79%)
Mar 09, 2018 2946 2975 2898 2966 0 +39.03(+1.33%)
Mar 08, 2018 2938 2950 2880 2927 0 -5.04(-0.17%)
Mar 07, 2018 2932 2947 2905 2932 0 -1.27(-0.04%)
Mar 06, 2018 2889 2937 2855 2933 0 +61.07(+2.13%)
Mar 05, 2018 2834 2897 2822 2872 0 +21.08(+0.74%)
Mar 02, 2018 2817 2859 2785 2851 0 +8.36(+0.29%)
Mar 01, 2018 2822 2860 2785 2843 0 +31.06(+1.10%)
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%)
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.