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 (%)
Apr 30, 2012 1223 1227 1194 1207 0 -20.33(-1.66%)
Apr 27, 2012 1200 1240 1190 1227 0 +32.45(+2.72%)
Apr 26, 2012 1155 1200 1148 1195 0 +52.94(+4.64%)
Apr 25, 2012 1132 1152 1123 1142 0 +23.49(+2.10%)
Apr 24, 2012 1094 1132 1087 1119 0 +26.46(+2.42%)
Apr 23, 2012 1107 1119 1076 1092 0 -27.16(-2.43%)
Apr 20, 2012 1098 1139 1091 1119 0 +28.22(+2.59%)
Apr 19, 2012 1108 1121 1078 1091 0 -15.79(-1.43%)
Apr 18, 2012 1112 1121 1093 1107 0 -14.78(-1.32%)
Apr 17, 2012 1116 1135 1110 1122 0 +14.98(+1.35%)
Apr 16, 2012 1127 1148 1098 1107 0 -1.57(-0.14%)
Apr 13, 2012 1129 1133 1096 1108 0 -19.70(-1.75%)
Apr 12, 2012 1098 1132 1088 1128 0 +31.63(+2.89%)
Apr 11, 2012 1064 1108 1062 1096 0 +48.47(+4.63%)
Apr 10, 2012 1097 1109 1045 1048 0 -51.70(-4.70%)
Apr 09, 2012 1072 1106 1062 1099 0 +7.46(+0.68%)
Apr 05, 2012 1103 1117 1083 1092 0 -18.59(-1.67%)
Apr 04, 2012 1108 1123 1087 1111 0 -15.56(-1.38%)
Apr 03, 2012 1121 1135 1107 1126 0 +1.55(+0.14%)
Apr 02, 2012 1134 1140 1112 1125 0 -17.96(-1.57%)
Mar 30, 2012 1174 1179 1136 1143 0 -24.99(-2.14%)
Mar 29, 2012 1176 1181 1141 1168 0 -23.19(-1.95%)
Mar 28, 2012 1176 1200 1165 1191 0 +14.97(+1.27%)
Mar 27, 2012 1160 1205 1156 1176 0 +30.85(+2.69%)
Mar 26, 2012 1157 1166 1122 1145 0 +1.81(+0.16%)
Mar 23, 2012 1118 1162 1097 1143 0 -13.86(-1.20%)
Mar 22, 2012 1166 1173 1144 1157 0 -22.69(-1.92%)
Mar 21, 2012 1180 1198 1166 1180 0 +5.88(+0.50%)
Mar 20, 2012 1174 1184 1153 1174 0 -12.57(-1.06%)
Mar 19, 2012 1196 1215 1172 1186 0 -9.69(-0.81%)
Mar 16, 2012 1217 1221 1186 1196 0 -15.85(-1.31%)
Mar 15, 2012 1185 1219 1175 1212 0 +27.29(+2.30%)
Mar 14, 2012 1196 1210 1176 1185 0 -13.56(-1.13%)
Mar 13, 2012 1168 1202 1162 1198 0 +38.63(+3.33%)
Mar 12, 2012 1163 1180 1150 1160 0 +3.86(+0.33%)
Mar 09, 2012 1138 1181 1131 1156 0 +33.97(+3.03%)
Mar 08, 2012 1091 1130 1084 1122 0 +39.82(+3.68%)
Mar 07, 2012 1045 1087 1043 1082 0 +41.73(+4.01%)
Mar 06, 2012 1058 1060 1033 1040 0 -33.62(-3.13%)
Mar 05, 2012 1073 1092 1062 1074 0 -2.67(-0.25%)
Mar 02, 2012 1088 1100 1069 1076 0 -15.07(-1.38%)
Mar 01, 2012 1105 1120 1082 1092 0 -8.31(-0.76%)
Feb 29, 2012 1069 1121 1065 1100 0 +31.13(+2.91%)
Feb 28, 2012 1089 1093 1061 1069 0 -22.09(-2.03%)
Feb 27, 2012 1066 1102 1060 1091 0 +14.60(+1.36%)
Feb 24, 2012 1100 1111 1070 1076 0 -19.96(-1.82%)
Feb 23, 2012 1072 1106 1065 1096 0 +22.99(+2.14%)
Feb 22, 2012 1095 1113 1066 1073 0 -31.93(-2.89%)
Feb 21, 2012 1134 1147 1095 1105 0 -23.73(-2.10%)
Feb 17, 2012 1129 1129 1129 0 +1.58(+0.14%)
Feb 16, 2012 1126 1145 1111 1127 0 -7.42(-0.65%)
Feb 15, 2012 1145 1164 1125 1135 0 -2.45(-0.22%)
Feb 14, 2012 1132 1147 1112 1137 0 -5.08(-0.44%)
Feb 13, 2012 1123 1147 1112 1142 0 +31.40(+2.83%)
Feb 10, 2012 1116 1129 1101 1111 0 -23.61(-2.08%)
Feb 09, 2012 1122 1146 1107 1134 0 +17.00(+1.52%)
Feb 08, 2012 1105 1125 1089 1117 0 +10.75(+0.97%)
Feb 07, 2012 1097 1124 1088 1107 0 +10.52(+0.96%)
Feb 06, 2012 1105 1125 1085 1096 0 -17.97(-1.61%)
Feb 03, 2012 1080 1126 1074 1114 0 +56.86(+5.38%)
Feb 02, 2012 1050 1070 1038 1057 0 +9.29(+0.89%)
Feb 01, 2012 1029 1057 1018 1048 0 +33.77(+3.33%)
Jan 31, 2012 1041 1057 1004 1014 0 -19.96(-1.93%)
Jan 30, 2012 1036 1044 1019 1034 0 -15.63(-1.49%)
Jan 27, 2012 1037 1064 1024 1050 0 +8.09(+0.78%)
Jan 26, 2012 1075 1090 1031 1042 0 -33.18(-3.09%)
Jan 25, 2012 1047 1083 1036 1075 0 +28.48(+2.72%)
Jan 24, 2012 1015 1052 1007 1046 0 +20.46(+1.99%)
Jan 23, 2012 1043 1059 1017 1026 0 -17.42(-1.67%)
Jan 20, 2012 1061 1068 1030 1043 0 -18.55(-1.75%)
Jan 19, 2012 1061 1076 1047 1062 0 -6.98(-0.65%)
Jan 18, 2012 1024 1078 1015 1069 0 +45.49(+4.45%)
Jan 17, 2012 1042 1051 1008 1023 0 -8.33(-0.81%)
Jan 13, 2012 1032 1032 1032 0 -10.41(-1.00%)
Jan 12, 2012 1040 1052 1015 1042 0 +2.06(+0.20%)
Jan 11, 2012 1001 1053 997.51 1040 0 +39.53(+3.95%)
Jan 10, 2012 992.39 1015 983.87 1001 0 +26.15(+2.68%)
Jan 09, 2012 973.76 986.68 959.65 974.39 0 +8.89(+0.92%)
Jan 06, 2012 973.63 990.89 955.50 965.50 0 -6.37(-0.66%)
Jan 05, 2012 941.22 977.24 927.71 971.88 0 +23.60(+2.49%)
Jan 04, 2012 934.34 955.08 920.97 948.28 0 +33.82(+3.70%)
Dec 30, 2011 918.76 928.18 909.18 914.46 0 -3.40(-0.37%)
Dec 29, 2011 888.09 922.53 883.80 917.86 0 +36.66(+4.16%)
Dec 28, 2011 894.72 897.59 872.33 881.20 0 -14.08(-1.57%)
Dec 27, 2011 899.73 907.35 891.92 895.28 0 -6.33(-0.70%)
Dec 23, 2011 901.62 901.62 901.62 0 -19.77(-2.15%)
Dec 21, 2011 906.46 929.26 888.28 921.38 0 +15.25(+1.68%)
Dec 20, 2011 871.89 910.18 870.85 906.13 0 +53.23(+6.24%)
Dec 19, 2011 881.54 890.04 848.67 852.90 0 -24.50(-2.79%)
Dec 16, 2011 876.20 894.51 867.58 877.40 0 +9.05(+1.04%)
Dec 15, 2011 865.18 880.73 859.33 868.35 0 +15.29(+1.79%)
Dec 14, 2011 871.45 877.58 849.49 853.05 0 -29.55(-3.35%)
Dec 13, 2011 927.19 935.51 874.64 882.60 0 -39.13(-4.25%)
Dec 12, 2011 920.37 930.75 901.46 921.73 0 -14.08(-1.50%)
Dec 09, 2011 916.63 940.22 910.88 935.81 0 +26.09(+2.87%)
Dec 08, 2011 935.57 938.79 903.97 909.72 0 -35.85(-3.79%)
Dec 07, 2011 941.11 954.62 927.30 945.58 0 -0.62(-0.07%)
Dec 06, 2011 936.17 956.33 925.40 946.20 0 +10.00(+1.07%)
Dec 05, 2011 921.23 950.11 914.52 936.20 0 +30.61(+3.38%)
Dec 02, 2011 914.96 924.72 897.57 905.59 0 +2.30(+0.25%)
Dec 01, 2011 897.62 917.05 885.64 903.29 0 +3.54(+0.39%)
Nov 30, 2011 878.64 905.65 863.87 899.75 0 +53.92(+6.38%)
Nov 29, 2011 840.69 859.66 828.37 845.82 0 +8.78(+1.05%)
Nov 28, 2011 843.78 856.80 826.38 837.04 0 +21.48(+2.63%)
Nov 25, 2011 814.48 836.82 806.47 815.56 0 -0.55(-0.07%)
Nov 23, 2011 816.11 816.11 816.11 0 -31.00(-3.66%)
Nov 22, 2011 831.36 859.48 821.92 847.11 0 +9.11(+1.09%)
Nov 21, 2011 832.68 846.77 817.54 838.00 0 -8.52(-1.01%)
Nov 18, 2011 860.11 863.05 837.87 846.52 0 -10.23(-1.19%)
Nov 17, 2011 875.85 888.94 849.03 856.75 0 -17.72(-2.03%)
Nov 16, 2011 856.85 896.21 847.79 874.47 0 +6.81(+0.79%)
Nov 15, 2011 859.22 877.59 847.62 867.66 0 +3.34(+0.39%)
Nov 14, 2011 873.41 880.26 854.65 864.32 0 -15.52(-1.76%)
Nov 11, 2011 868.10 885.09 858.17 879.84 0 +14.65(+1.69%)
Nov 10, 2011 858.85 874.13 844.12 865.19 0 +21.31(+2.52%)
Nov 09, 2011 873.19 881.36 836.04 843.88 0 -55.76(-6.20%)
Nov 08, 2011 876.91 904.98 869.71 899.64 0 +33.83(+3.91%)
Nov 07, 2011 845.86 871.79 833.53 865.81 0 +14.74(+1.73%)
Nov 04, 2011 847.83 863.86 836.29 851.07 0 -3.94(-0.46%)
Nov 03, 2011 851.31 866.72 823.83 855.01 0 +11.75(+1.39%)
Nov 02, 2011 838.58 859.21 824.02 843.27 0 +20.68(+2.51%)
Nov 01, 2011 821.37 843.63 806.06 822.59 0 -28.35(-3.33%)
Oct 31, 2011 871.62 876.18 846.29 850.94 0 -33.03(-3.74%)
Oct 28, 2011 885.31 901.31 863.53 883.97 0 -8.44(-0.95%)
Oct 27, 2011 884.47 909.04 857.45 892.41 0 +40.52(+4.76%)
Oct 26, 2011 847.71 863.73 824.42 851.89 0 +17.70(+2.12%)
Oct 25, 2011 864.33 867.41 826.91 834.19 0 -39.90(-4.56%)
Oct 24, 2011 849.03 881.41 841.78 874.09 0 +30.62(+3.63%)
Oct 21, 2011 829.00 858.37 822.88 843.47 0 +28.39(+3.48%)
Oct 20, 2011 803.17 822.24 773.76 815.08 0 +10.92(+1.36%)
Oct 19, 2011 828.15 841.62 797.22 804.15 0 -8.69(-1.07%)
Oct 18, 2011 745.08 826.17 733.92 812.85 0 +69.42(+9.34%)
Oct 17, 2011 773.17 776.04 738.38 743.42 0 -34.04(-4.38%)
Oct 14, 2011 780.55 788.50 756.63 777.46 0 +6.88(+0.89%)
Oct 13, 2011 770.45 790.45 748.19 770.58 0 -4.46(-0.57%)
Oct 12, 2011 762.79 789.38 755.32 775.03 0 +20.80(+2.76%)
Oct 11, 2011 743.69 763.57 737.74 754.23 0 +5.10(+0.68%)
Oct 10, 2011 732.75 753.25 727.68 749.13 0 +31.74(+4.42%)
Oct 07, 2011 730.74 739.02 700.33 717.40 0 -7.95(-1.10%)
Oct 06, 2011 723.97 731.75 712.15 725.35 0 +12.51(+1.76%)
Oct 05, 2011 682.03 719.34 670.17 712.84 0 +30.71(+4.50%)
Oct 04, 2011 650.96 684.51 629.70 682.13 0 +23.60(+3.58%)
Oct 03, 2011 700.44 707.63 654.72 658.53 0 -46.36(-6.58%)
Sep 30, 2011 723.01 727.36 700.73 704.89 0 -29.49(-4.02%)
Sep 29, 2011 727.76 740.93 710.29 734.38 0 +21.14(+2.96%)
Sep 28, 2011 736.31 742.58 708.21 713.23 0 -21.94(-2.98%)
Sep 27, 2011 749.03 763.99 728.33 735.18 0 +2.95(+0.40%)
Sep 26, 2011 720.35 735.64 699.00 732.23 0 +18.11(+2.54%)
Sep 23, 2011 704.15 725.90 698.77 714.12 0 +8.08(+1.14%)
Sep 22, 2011 722.29 731.73 691.76 706.04 0 -40.33(-5.40%)
Sep 21, 2011 767.71 785.32 744.20 746.37 0 -24.51(-3.18%)
Sep 20, 2011 781.40 796.44 762.33 770.88 0 -2.32(-0.30%)
Sep 19, 2011 761.60 781.52 749.88 773.21 0 -0.01(-0.00%)
Sep 16, 2011 778.60 787.62 765.25 773.22 0 -3.01(-0.39%)
Sep 15, 2011 779.18 783.52 757.60 776.23 0 +6.49(+0.84%)
Sep 14, 2011 759.17 781.53 745.24 769.74 0 +16.35(+2.17%)
Sep 13, 2011 763.22 771.64 745.47 753.39 0 -6.56(-0.86%)
Sep 12, 2011 744.85 766.05 735.10 759.95 0 -2.43(-0.32%)
Sep 09, 2011 782.14 785.21 749.72 762.38 0 -31.02(-3.91%)
Sep 08, 2011 803.86 819.38 782.88 793.40 0 -15.93(-1.97%)
Sep 07, 2011 796.51 813.48 782.19 809.33 0 +32.90(+4.24%)
Sep 06, 2011 764.83 785.80 749.59 776.43 0 -14.12(-1.79%)
Sep 02, 2011 790.56 790.56 790.56 0 -25.78(-3.16%)
Sep 01, 2011 836.78 847.84 811.53 816.34 0 -13.69(-1.65%)
Aug 31, 2011 850.90 863.03 821.55 830.04 0 -6.64(-0.79%)
Aug 30, 2011 813.18 848.83 804.53 836.68 0 +24.44(+3.01%)
Aug 29, 2011 791.45 816.97 784.41 812.24 0 +34.52(+4.44%)
Aug 26, 2011 753.31 791.65 737.32 777.73 0 +16.43(+2.16%)
Aug 25, 2011 750.47 771.55 734.47 761.29 0 +17.84(+2.40%)
Aug 24, 2011 719.84 751.25 711.74 743.46 0 +21.61(+2.99%)
Aug 23, 2011 724.38 736.87 703.44 721.85 0 -0.74(-0.10%)
Aug 22, 2011 741.71 746.83 714.26 722.59 0 -1.35(-0.19%)
Aug 19, 2011 737.70 756.97 720.71 723.93 0 -22.43(-3.00%)
Aug 18, 2011 774.62 777.38 734.43 746.36 0 -52.72(-6.60%)
Aug 17, 2011 812.74 821.58 787.56 799.08 0 -9.46(-1.17%)
Aug 16, 2011 804.30 824.15 793.10 808.54 0 -2.17(-0.27%)
Aug 15, 2011 778.59 814.04 773.28 810.71 0 +39.23(+5.09%)
Aug 12, 2011 777.20 787.25 753.71 771.48 0 +0.15(+0.02%)
Aug 11, 2011 748.58 783.31 725.93 771.33 0 +28.38(+3.82%)
Aug 10, 2011 771.30 782.16 733.13 742.95 0 -45.60(-5.78%)
Aug 09, 2011 814.15 802.22 727.49 788.56 0 +18.04(+2.34%)
Aug 08, 2011 813.87 828.04 750.01 770.52 0 -72.44(-8.59%)
Aug 05, 2011 866.21 881.71 823.50 842.95 0 -10.02(-1.17%)
Aug 04, 2011 901.85 907.19 850.39 852.97 0 -61.04(-6.68%)
Aug 03, 2011 924.36 935.10 891.85 914.01 0 -9.25(-1.00%)
Aug 02, 2011 950.56 960.96 920.26 923.26 0 -36.12(-3.77%)
Aug 01, 2011 983.95 989.58 949.53 959.38 0 -7.99(-0.83%)
Jul 29, 2011 957.59 989.73 949.53 967.37 0 +3.34(+0.35%)
Jul 28, 2011 966.52 1009 956.11 964.03 0 -0.98(-0.10%)
Jul 27, 2011 988.01 993.12 959.17 965.01 0 -29.34(-2.95%)
Jul 26, 2011 1005 1007 986.31 994.35 0 -12.15(-1.21%)
Jul 25, 2011 1008 1021 998.74 1006 0 -12.71(-1.25%)
Jul 22, 2011 1022 1025 1010 1019 0 -7.14(-0.70%)
Jul 21, 2011 1013 1032 1005 1026 0 +18.92(+1.88%)
Jul 20, 2011 1005 1014 995.80 1007 0 +3.72(+0.37%)
Jul 19, 2011 981.69 1011 979.05 1004 0 +35.04(+3.62%)
Jul 18, 2011 979.23 984.98 956.09 968.67 0 -15.89(-1.61%)
Jul 15, 2011 998.20 1001 975.52 984.56 0 -7.31(-0.74%)
Jul 14, 2011 1008 1016 986.36 991.87 0 -10.99(-1.10%)
Jul 13, 2011 1010 1023 997.16 1003 0 +0.38(+0.04%)
Jul 12, 2011 998.63 1019 991.77 1002 0 -1.18(-0.12%)
Jul 11, 2011 1025 1029 998.61 1004 0 -36.24(-3.48%)
Jul 08, 2011 1032 1044 1019 1040 0 -7.90(-0.75%)
Jul 07, 2011 1034 1056 1028 1048 0 +23.70(+2.31%)
Jul 06, 2011 1025 1035 1013 1024 0 -4.87(-0.47%)
Jul 05, 2011 1038 1042 1015 1029 0 -8.29(-0.80%)
Jul 01, 2011 1037 1037 1037 0 +22.41(+2.21%)
Jun 30, 2011 1018 1028 1005 1015 0 -0.67(-0.07%)
Jun 29, 2011 1040 1047 1005 1016 0 -21.86(-2.11%)
Jun 28, 2011 1028 1043 1021 1037 0 +14.60(+1.43%)
Jun 27, 2011 1014 1036 1002 1023 0 +8.26(+0.81%)
Jun 24, 2011 1032 1039 1007 1015 0 -14.04(-1.37%)
Jun 23, 2011 1014 1042 1007 1029 0 +7.48(+0.73%)
Jun 22, 2011 1012 1042 1004 1021 0 +5.59(+0.55%)
Jun 21, 2011 1010 1024 1001 1015 0 +13.56(+1.35%)
Jun 20, 2011 999.32 1005 996.63 1002 0 +8.50(+0.86%)
Jun 17, 2011 992.99 1003 981.29 993.43 0 +10.21(+1.04%)
Jun 16, 2011 974.89 1005 968.94 983.23 0 +9.93(+1.02%)
Jun 15, 2011 986.01 994.02 968.15 973.29 0 -23.46(-2.35%)
Jun 14, 2011 990.28 1009 984.88 996.76 0 +17.44(+1.78%)
Jun 13, 2011 978.09 990.60 967.15 979.31 0 +2.88(+0.29%)
Jun 10, 2011 988.91 994.62 962.84 976.44 0 -16.18(-1.63%)
Jun 09, 2011 989.07 1007 980.29 992.62 0 +6.31(+0.64%)
Jun 08, 2011 1002 1009 981.72 986.31 0 -18.73(-1.86%)
Jun 07, 2011 1021 1028 1003 1005 0 -11.45(-1.13%)
Jun 06, 2011 1046 1048 1013 1016 0 -30.40(-2.90%)
Jun 03, 2011 1038 1060 1034 1047 0 +25.24(+2.47%)
May 24, 2011 1031 1042 1017 1022 0 -7.39(-0.72%)
May 23, 2011 1029 1046 1022 1029 0 -15.11(-1.45%)
May 20, 2011 1037 1056 1030 1044 0 +6.07(+0.58%)
May 19, 2011 1040 1048 1026 1038 0 +3.09(+0.30%)
May 18, 2011 1025 1044 1019 1035 0 +12.96(+1.27%)
May 17, 2011 1021 1033 1010 1022 0 -4.91(-0.48%)
May 16, 2011 1018 1040 1014 1027 0 +3.85(+0.38%)
May 13, 2011 1036 1040 1017 1023 0 -12.25(-1.18%)
May 12, 2011 1031 1046 1017 1035 0 +2.08(+0.20%)
May 11, 2011 1052 1061 1027 1033 0 -18.58(-1.77%)
May 10, 2011 1048 1067 1035 1052 0 +2.38(+0.23%)
May 09, 2011 1060 1066 1043 1049 0 -13.34(-1.26%)
May 06, 2011 1084 1089 1057 1063 0 -6.87(-0.64%)
May 05, 2011 1057 1089 1051 1070 0 +6.37(+0.60%)
May 04, 2011 1062 1075 1047 1063 0 +0.31(+0.03%)
May 03, 2011 1070 1083 1053 1063 0 -13.73(-1.28%)
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.