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 (%)
Sep 26, 2016 1955 1973 1944 1960 0 -5.22(-0.27%)
Sep 23, 2016 1972 1989 1958 1965 0 -12.62(-0.64%)
Sep 22, 2016 1973 1998 1960 1978 0 +22.58(+1.15%)
Sep 21, 2016 1947 1965 1919 1955 0 +12.55(+0.65%)
Sep 20, 2016 1978 1981 1925 1943 0 -40.64(-2.05%)
Sep 19, 2016 1975 2017 1969 1983 0 +21.92(+1.12%)
Sep 16, 2016 1974 1985 1950 1961 0 -27.94(-1.40%)
Sep 15, 2016 1973 1999 1962 1989 0 +16.75(+0.85%)
Sep 14, 2016 1972 1992 1956 1973 0 +1.25(+0.06%)
Sep 13, 2016 2002 2018 1957 1971 0 -39.08(-1.94%)
Sep 12, 2016 1973 2019 1966 2010 0 +23.38(+1.18%)
Sep 09, 2016 2045 2046 1973 1987 0 -77.84(-3.77%)
Sep 08, 2016 2082 2087 2060 2065 0 -19.99(-0.96%)
Sep 07, 2016 2057 2095 2054 2085 0 +25.24(+1.23%)
Sep 06, 2016 2060 2076 2041 2060 0 +3.23(+0.16%)
Sep 02, 2016 2056 2056 2056 2056 0 -0.16(-0.01%)
Sep 01, 2016 2083 2092 2047 2057 0 -23.01(-1.11%)
Aug 31, 2016 2082 2090 2061 2080 0 -3.32(-0.16%)
Aug 30, 2016 2066 2087 2057 2083 0 +18.39(+0.89%)
Aug 29, 2016 2061 2085 2054 2065 0 +4.31(+0.21%)
Aug 26, 2016 2096 2106 2045 2060 0 -33.48(-1.60%)
Aug 25, 2016 2088 2111 2079 2094 0 +0.26(+0.01%)
Aug 24, 2016 2115 2122 2084 2093 0 -27.09(-1.28%)
Aug 23, 2016 2069 2138 2055 2121 0 +66.11(+3.22%)
Aug 22, 2016 2044 2061 2029 2054 0 +10.31(+0.50%)
Aug 19, 2016 2038 2056 2030 2044 0 -1.52(-0.07%)
Aug 18, 2016 2043 2057 2025 2046 0 +5.48(+0.27%)
Aug 17, 2016 2054 2063 2022 2040 0 -19.32(-0.94%)
Aug 16, 2016 2060 2072 2044 2060 0 -6.62(-0.32%)
Aug 15, 2016 2044 2082 2040 2066 0 +26.33(+1.29%)
Aug 12, 2016 2055 2063 2026 2040 0 -15.83(-0.77%)
Aug 11, 2016 2051 2067 2038 2056 0 +13.91(+0.68%)
Aug 10, 2016 2052 2055 2024 2042 0 -5.82(-0.28%)
Aug 09, 2016 2039 2053 2031 2048 0 +6.58(+0.32%)
Aug 08, 2016 2056 2066 2035 2041 0 -12.79(-0.62%)
Aug 05, 2016 2031 2063 2027 2054 0 +30.20(+1.49%)
Aug 04, 2016 2027 2039 1995 2024 0 -3.50(-0.17%)
Aug 03, 2016 2009 2042 2003 2027 0 +12.79(+0.63%)
Aug 02, 2016 2052 2062 2007 2014 0 -47.00(-2.28%)
Aug 01, 2016 2053 2072 2040 2061 0 +2.27(+0.11%)
Jul 29, 2016 2108 2113 2048 2059 0 -49.23(-2.34%)
Jul 28, 2016 2116 2133 2092 2108 0 -11.35(-0.54%)
Jul 27, 2016 2138 2156 2108 2120 0 -11.97(-0.56%)
Jul 26, 2016 2119 2140 2100 2132 0 +11.61(+0.55%)
Jul 25, 2016 2124 2143 2106 2120 0 +2.52(+0.12%)
Jul 22, 2016 2119 2139 2088 2117 0 -0.35(-0.02%)
Jul 21, 2016 2109 2133 2075 2118 0 +15.35(+0.73%)
Jul 20, 2016 2091 2111 2082 2102 0 +12.98(+0.62%)
Jul 19, 2016 2096 2107 2080 2089 0 -2.80(-0.13%)
Jul 18, 2016 2091 2100 2073 2092 0 +5.76(+0.28%)
Jul 15, 2016 2096 2105 2070 2086 0 -5.58(-0.27%)
Jul 14, 2016 2114 2120 2085 2092 0 -6.46(-0.31%)
Jul 13, 2016 2106 2117 2084 2098 0 -2.45(-0.12%)
Jul 12, 2016 2115 2126 2092 2101 0 -0.25(-0.01%)
Jul 11, 2016 2111 2127 2096 2101 0 -7.75(-0.37%)
Jul 08, 2016 2109 2122 2047 2109 0 +61.64(+3.01%)
Jul 07, 2016 2039 2065 2027 2047 0 +12.93(+0.64%)
Jul 06, 2016 2034 2034 2034 2034 0 +39.96(+2.00%)
Jul 05, 2016 2004 2011 1968 1994 0 -15.86(-0.79%)
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.