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 29, 2016 1932 1940 1890 1921 0 -14.07(-0.73%)
Apr 28, 2016 1997 2005 1926 1935 0 -79.58(-3.95%)
Apr 27, 2016 2004 2027 1988 2014 0 +13.01(+0.65%)
Apr 26, 2016 1988 2017 1978 2001 0 +14.71(+0.74%)
Apr 25, 2016 1991 2004 1965 1987 0 -13.62(-0.68%)
Apr 22, 2016 2020 2042 1984 2000 0 -19.17(-0.95%)
Apr 21, 2016 2026 2065 1997 2020 0 -4.47(-0.22%)
Apr 20, 2016 2008 2045 1982 2024 0 +11.21(+0.56%)
Apr 19, 2016 2014 2047 1983 2013 0 -11.83(-0.58%)
Apr 18, 2016 2014 2035 2004 2025 0 -2.55(-0.13%)
Apr 15, 2016 2026 2041 2003 2027 0 -1.61(-0.08%)
Apr 14, 2016 2035 2049 2014 2029 0 -8.18(-0.40%)
Apr 13, 2016 1999 2047 1994 2037 0 +46.38(+2.33%)
Apr 12, 2016 1975 2001 1965 1991 0 +15.75(+0.80%)
Apr 11, 2016 1994 2008 1969 1975 0 -1.76(-0.09%)
Apr 08, 2016 1985 2001 1963 1977 0 +8.91(+0.45%)
Apr 07, 2016 1964 1993 1951 1968 0 -5.05(-0.26%)
Apr 06, 2016 1939 1983 1932 1973 0 +38.14(+1.97%)
Apr 05, 2016 1916 1956 1898 1935 0 +0.89(+0.05%)
Apr 04, 2016 1985 1991 1908 1934 0 -49.30(-2.49%)
Apr 01, 2016 1977 2001 1961 1983 0 -7.63(-0.38%)
Mar 31, 2016 1973 2005 1959 1991 0 +13.78(+0.70%)
Mar 30, 2016 2017 2027 1972 1977 0 -26.88(-1.34%)
Mar 29, 2016 1967 2017 1948 2004 0 +54.73(+2.81%)
Mar 28, 2016 1929 1958 1913 1949 0 +22.18(+1.15%)
Mar 24, 2016 1927 1927 1927 1927 0 +4.57(+0.24%)
Mar 23, 2016 1948 1958 1916 1922 0 -28.92(-1.48%)
Mar 22, 2016 1948 1974 1939 1951 0 -8.22(-0.42%)
Mar 21, 2016 1981 1994 1938 1959 0 -20.02(-1.01%)
Mar 18, 2016 1961 2003 1954 1979 0 +22.08(+1.13%)
Mar 17, 2016 1928 1967 1916 1957 0 +25.40(+1.31%)
Mar 16, 2016 1887 1939 1875 1932 0 +31.77(+1.67%)
Mar 15, 2016 1897 1916 1885 1900 0 -13.55(-0.71%)
Mar 14, 2016 1917 1931 1892 1914 0 -13.58(-0.70%)
Mar 11, 2016 1883 1932 1873 1927 0 +58.89(+3.15%)
Mar 10, 2016 1883 1901 1838 1868 0 -6.59(-0.35%)
Mar 09, 2016 1870 1889 1840 1875 0 +17.55(+0.94%)
Mar 08, 2016 1880 1894 1834 1857 0 -33.09(-1.75%)
Mar 07, 2016 1877 1905 1864 1891 0 +2.49(+0.13%)
Mar 04, 2016 1903 1913 1869 1888 0 -15.30(-0.80%)
Mar 03, 2016 1874 1910 1863 1903 0 +30.54(+1.63%)
Mar 02, 2016 1844 1879 1831 1873 0 +25.01(+1.35%)
Mar 01, 2016 1813 1861 1804 1848 0 +50.14(+2.79%)
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%)
Dec 01, 2015 2121 2158 2109 2153 0 +37.64(+1.78%)
Nov 30, 2015 2141 2147 2109 2115 0 -23.99(-1.12%)
Nov 27, 2015 2135 2151 2123 2139 0 +1.78(+0.08%)
Nov 25, 2015 2137 2137 2137 2137 0 +15.30(+0.72%)
Nov 24, 2015 2089 2132 2081 2122 0 +18.64(+0.89%)
Nov 23, 2015 2103 2122 2103 2103 0 +2.95(+0.14%)
Nov 20, 2015 2093 2109 2079 2100 0 +13.82(+0.66%)
Nov 19, 2015 2078 2099 2072 2086 0 +6.29(+0.30%)
Nov 18, 2015 2040 2083 2035 2080 0 +37.75(+1.85%)
Nov 17, 2015 2052 2076 2034 2042 0 -6.38(-0.31%)
Nov 16, 2015 1995 2052 1988 2049 0 +55.67(+2.79%)
Nov 13, 2015 2017 2042 1988 1993 0 -19.18(-0.95%)
Nov 12, 2015 2040 2052 1998 2012 0 -53.22(-2.58%)
Nov 11, 2015 2031 2084 2014 2065 0 +36.64(+1.81%)
Nov 10, 2015 1961 2042 1952 2029 0 +75.78(+3.88%)
Nov 09, 2015 1991 1995 1929 1953 0 -33.24(-1.67%)
Nov 06, 2015 1987 2005 1953 1986 0 -18.91(-0.94%)
Nov 05, 2015 2024 2031 1976 2005 0 -22.17(-1.09%)
Nov 04, 2015 2039 2055 2013 2027 0 -7.95(-0.39%)
Nov 03, 2015 2027 2053 1998 2035 0 +2.17(+0.11%)
Nov 02, 2015 2016 2041 2010 2033 0 +15.34(+0.76%)
Oct 30, 2015 1993 2039 1978 2018 0 +20.72(+1.04%)
Oct 29, 2015 2039 2048 1971 1997 0 -62.09(-3.02%)
Oct 28, 2015 2033 2073 2015 2059 0 +29.01(+1.43%)
Oct 27, 2015 2064 2067 2006 2030 0 -46.06(-2.22%)
Oct 26, 2015 2087 2105 2037 2076 0 -12.28(-0.59%)
Oct 23, 2015 2085 2100 2039 2088 0 +14.75(+0.71%)
Oct 22, 2015 2086 2106 2017 2074 0 -31.50(-1.50%)
Oct 21, 2015 2108 2129 2082 2105 0 +8.60(+0.41%)
Oct 20, 2015 2054 2112 2048 2097 0 +42.19(+2.05%)
Oct 19, 2015 2038 2062 2026 2054 0 +12.91(+0.63%)
Oct 16, 2015 2039 2056 2014 2042 0 +4.53(+0.22%)
Oct 15, 2015 2016 2043 1985 2037 0 +29.64(+1.48%)
Oct 14, 2015 2068 2074 1984 2007 0 -63.10(-3.05%)
Oct 13, 2015 2089 2122 2061 2070 0 -32.69(-1.55%)
Oct 12, 2015 2095 2112 2064 2103 0 +11.30(+0.54%)
Oct 09, 2015 2093 2105 2065 2092 0 -1.55(-0.07%)
Oct 08, 2015 2070 2100 2055 2093 0 +19.13(+0.92%)
Oct 07, 2015 2043 2077 2027 2074 0 +48.92(+2.42%)
Oct 06, 2015 2070 2080 2012 2025 0 -44.53(-2.15%)
Oct 05, 2015 2021 2078 2005 2070 0 +65.28(+3.26%)
Oct 02, 2015 1972 2009 1939 2005 0 +9.52(+0.48%)
Oct 01, 2015 1981 2004 1948 1995 0 +19.20(+0.97%)
Sep 30, 2015 1977 1997 1938 1976 0 +24.83(+1.27%)
Sep 29, 2015 1986 2000 1927 1951 0 -31.59(-1.59%)
Sep 28, 2015 2070 2075 1954 1983 0 -95.36(-4.59%)
Sep 25, 2015 2084 2111 2063 2078 0 +16.86(+0.82%)
Sep 24, 2015 2022 2067 1996 2061 0 +16.22(+0.79%)
Sep 23, 2015 2039 2074 2026 2045 0 +9.41(+0.46%)
Sep 22, 2015 2067 2076 2005 2036 0 -55.46(-2.65%)
Sep 21, 2015 2140 2163 2074 2091 0 -29.45(-1.39%)
Sep 18, 2015 2136 2166 2109 2120 0 -43.81(-2.02%)
Sep 17, 2015 2138 2210 2128 2164 0 +27.67(+1.30%)
Sep 16, 2015 2130 2143 2105 2137 0 +4.33(+0.20%)
Sep 15, 2015 2136 2145 2117 2132 0 +0.42(+0.02%)
Sep 14, 2015 2137 2146 2106 2132 0 -5.89(-0.28%)
Sep 11, 2015 2101 2141 2089 2138 0 +40.19(+1.92%)
Sep 10, 2015 2091 2108 2046 2098 0 -17.71(-0.84%)
Sep 09, 2015 2165 2170 2105 2115 0 -29.90(-1.39%)
Sep 08, 2015 2105 2149 2090 2145 0 +69.76(+3.36%)
Sep 04, 2015 2075 2075 2075 2075 0 -45.35(-2.14%)
Sep 03, 2015 2107 2134 2094 2121 0 +31.37(+1.50%)
Sep 02, 2015 2052 2091 2027 2089 0 +57.05(+2.81%)
Sep 01, 2015 2049 2082 2017 2032 0 -57.84(-2.77%)
Aug 31, 2015 2067 2110 2060 2090 0 +17.61(+0.85%)
Aug 28, 2015 2080 2105 2052 2073 0 -10.86(-0.52%)
Aug 27, 2015 2054 2097 2022 2083 0 +54.00(+2.66%)
Aug 26, 2015 2010 2038 1950 2029 0 +62.77(+3.19%)
Aug 25, 2015 2095 2103 1959 1967 0 -80.30(-3.92%)
Aug 24, 2015 2048 2126 1948 2047 0 -113.29(-5.24%)
Aug 21, 2015 2183 2199 2143 2160 0 -44.67(-2.03%)
Aug 20, 2015 2224 2249 2199 2205 0 -43.88(-1.95%)
Aug 19, 2015 2231 2268 2215 2249 0 +5.20(+0.23%)
Aug 18, 2015 2219 2265 2208 2244 0 +47.18(+2.15%)
Aug 17, 2015 2147 2203 2138 2196 0 +42.47(+1.97%)
Aug 14, 2015 2152 2162 2127 2154 0 -2.94(-0.14%)
Aug 13, 2015 2117 2176 2112 2157 0 +37.24(+1.76%)
Aug 12, 2015 2106 2126 2067 2120 0 +16.22(+0.77%)
Aug 11, 2015 2067 2110 2053 2103 0 +24.13(+1.16%)
Aug 10, 2015 2054 2092 2051 2079 0 +39.91(+1.96%)
Aug 07, 2015 2034 2048 2020 2039 0 +1.96(+0.10%)
Aug 06, 2015 2058 2064 2020 2037 0 -10.89(-0.53%)
Aug 05, 2015 2089 2098 2035 2048 0 -30.79(-1.48%)
Aug 04, 2015 2113 2118 2067 2079 0 -37.39(-1.77%)
Aug 03, 2015 2127 2133 2096 2116 0 -15.67(-0.73%)
Jul 31, 2015 2119 2150 2094 2132 0 +19.43(+0.92%)
Jul 30, 2015 2084 2120 2061 2113 0 +21.40(+1.02%)
Jul 29, 2015 2056 2101 2040 2091 0 +36.53(+1.78%)
Jul 28, 2015 2043 2074 2008 2055 0 +27.88(+1.38%)
Jul 27, 2015 2017 2046 2006 2027 0 -1.04(-0.05%)
Jul 24, 2015 2086 2094 2010 2028 0 -55.13(-2.65%)
Jul 23, 2015 2110 2124 2059 2083 0 -21.15(-1.01%)
Jul 22, 2015 2052 2117 2044 2104 0 +50.17(+2.44%)
Jul 21, 2015 2050 2074 2033 2054 0 +9.61(+0.47%)
Jul 20, 2015 2074 2078 2029 2044 0 -27.72(-1.34%)
Jul 17, 2015 2098 2104 2062 2072 0 -21.48(-1.03%)
Jul 16, 2015 2105 2114 2073 2094 0 -4.05(-0.19%)
Jul 15, 2015 2131 2135 2084 2098 0 -33.09(-1.55%)
Jul 14, 2015 2120 2139 2111 2131 0 +9.71(+0.46%)
Jul 13, 2015 2122 2132 2102 2121 0 +8.62(+0.41%)
Jul 10, 2015 2104 2124 2088 2112 0 +25.37(+1.22%)
Jul 09, 2015 2099 2115 2081 2087 0 +10.24(+0.49%)
Jul 08, 2015 2092 2111 2065 2077 0 -28.83(-1.37%)
Jul 07, 2015 2066 2110 2050 2106 0 +38.53(+1.86%)
Jul 06, 2015 2054 2099 2045 2067 0 -4.62(-0.22%)
Jul 02, 2015 2072 2072 2072 2072 0 +0.64(+0.03%)
Jul 01, 2015 2074 2081 2035 2071 0 +15.43(+0.75%)
Jun 30, 2015 2069 2088 2044 2056 0 +3.90(+0.19%)
Jun 29, 2015 2076 2096 2045 2052 0 -42.32(-2.02%)
Jun 26, 2015 2095 2105 2070 2094 0 +5.23(+0.25%)
Jun 25, 2015 2091 2115 2083 2089 0 +3.91(+0.19%)
Jun 24, 2015 2101 2123 2071 2085 0 +35.18(+1.72%)
Jun 23, 2015 2055 2077 2038 2050 0 -0.37(-0.02%)
Jun 22, 2015 2041 2061 2033 2050 0 +18.94(+0.93%)
Jun 19, 2015 2006 2054 2001 2031 0 +39.07(+1.96%)
Jun 18, 2015 1984 2010 1979 1992 0 +12.16(+0.61%)
Jun 17, 2015 1982 1990 1956 1980 0 -1.76(-0.09%)
Jun 16, 2015 1985 1996 1965 1982 0 -9.43(-0.47%)
Jun 15, 2015 1979 2023 1973 1991 0 +15.15(+0.77%)
Jun 12, 2015 1957 1980 1949 1976 0 +11.17(+0.57%)
Jun 11, 2015 1964 1991 1958 1965 0 +11.55(+0.59%)
Jun 10, 2015 1934 1962 1926 1953 0 +28.52(+1.48%)
Jun 09, 2015 1926 1941 1903 1925 0 -5.84(-0.30%)
Jun 08, 2015 1945 1954 1925 1931 0 -17.76(-0.91%)
Jun 05, 2015 1937 1956 1922 1948 0 +5.90(+0.30%)
Jun 04, 2015 1955 1972 1934 1942 0 -24.64(-1.25%)
Jun 03, 2015 1961 1986 1941 1967 0 +13.25(+0.68%)
Jun 02, 2015 1953 1972 1941 1954 0 -6.30(-0.32%)
Jun 01, 2015 1957 1974 1947 1960 0 +12.01(+0.62%)
May 29, 2015 1966 1981 1945 1948 0 -24.50(-1.24%)
May 28, 2015 1956 1994 1951 1973 0 +9.99(+0.51%)
May 27, 2015 1970 1979 1935 1963 0 -5.10(-0.26%)
May 26, 2015 1988 2004 1963 1968 0 -31.48(-1.57%)
May 22, 2015 1999 1999 1999 1999 0 -11.87(-0.59%)
May 21, 2015 2020 2028 2000 2011 0 -11.21(-0.55%)
May 20, 2015 2017 2034 1986 2022 0 +10.82(+0.54%)
May 19, 2015 2024 2053 1991 2012 0 +17.97(+0.90%)
May 18, 2015 1980 2003 1962 1994 0 +17.21(+0.87%)
May 15, 2015 1941 1986 1928 1976 0 +23.01(+1.18%)
May 14, 2015 1940 1960 1927 1953 0 +25.68(+1.33%)
May 13, 2015 1936 1956 1918 1928 0 -5.81(-0.30%)
May 12, 2015 1921 1944 1898 1933 0 +1.64(+0.08%)
May 11, 2015 1958 1967 1926 1932 0 -28.49(-1.45%)
May 08, 2015 1975 1998 1954 1960 0 +15.18(+0.78%)
May 07, 2015 1913 1958 1909 1945 0 +30.43(+1.59%)
May 06, 2015 1915 1925 1885 1915 0 +3.87(+0.20%)
May 05, 2015 1935 1952 1902 1911 0 -24.23(-1.25%)
May 04, 2015 1953 1970 1923 1935 0 -9.43(-0.48%)
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.