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, 2019 2551 2579 2517 2532 0 -42.86(-1.66%)
Feb 27, 2019 2604 2620 2542 2575 0 -27.08(-1.04%)
Feb 26, 2019 2599 2637 2570 2602 0 -14.05(-0.54%)
Feb 25, 2019 2651 2664 2606 2616 0 -24.79(-0.94%)
Feb 22, 2019 2619 2656 2599 2641 0 +37.37(+1.44%)
Feb 21, 2019 2544 2609 2535 2604 0 +34.97(+1.36%)
Feb 20, 2019 2585 2607 2551 2569 0 -23.41(-0.90%)
Feb 19, 2019 2583 2628 2560 2592 0 +10.61(+0.41%)
Feb 15, 2019 2575 2603 2558 2582 0 +17.30(+0.67%)
Feb 14, 2019 2538 2583 2517 2564 0 -2.15(-0.08%)
Feb 13, 2019 2610 2623 2538 2566 0 -43.85(-1.68%)
Feb 12, 2019 2501 2621 2497 2610 0 +126.80(+5.11%)
Feb 11, 2019 2490 2500 2462 2483 0 -1.55(-0.06%)
Feb 08, 2019 2493 2513 2457 2485 0 -30.98(-1.23%)
Feb 07, 2019 2462 2525 2454 2516 0 +40.72(+1.65%)
Feb 06, 2019 2538 2547 2464 2475 0 -66.62(-2.62%)
Feb 05, 2019 2514 2556 2501 2542 0 +28.90(+1.15%)
Feb 04, 2019 2532 2549 2490 2513 0 -22.31(-0.88%)
Feb 01, 2019 2555 2601 2525 2535 0 -19.92(-0.78%)
Jan 31, 2019 2503 2588 2470 2555 0 +60.73(+2.43%)
Jan 30, 2019 2471 2507 2418 2494 0 +31.44(+1.28%)
Jan 29, 2019 2380 2476 2325 2463 0 +40.61(+1.68%)
Jan 28, 2019 2400 2471 2389 2422 0 -8.77(-0.36%)
Jan 25, 2019 2487 2529 2400 2431 0 -24.74(-1.01%)
Jan 24, 2019 2415 2470 2406 2456 0 +43.40(+1.80%)
Jan 23, 2019 2393 2435 2374 2413 0 +35.17(+1.48%)
Jan 22, 2019 2407 2423 2362 2377 0 -39.08(-1.62%)
Jan 18, 2019 2455 2463 2403 2416 0 -28.64(-1.17%)
Jan 17, 2019 2438 2476 2419 2445 0 -20.46(-0.83%)
Jan 16, 2019 2504 2515 2455 2466 0 -37.48(-1.50%)
Jan 15, 2019 2483 2526 2468 2503 0 +17.80(+0.72%)
Jan 14, 2019 2527 2542 2479 2485 0 -56.61(-2.23%)
Jan 11, 2019 2509 2577 2495 2542 0 +19.02(+0.75%)
Jan 10, 2019 2529 2560 2484 2523 0 -21.84(-0.86%)
Jan 09, 2019 2469 2575 2422 2545 0 +103.80(+4.25%)
Jan 08, 2019 2450 2468 2394 2441 0 +9.97(+0.41%)
Jan 07, 2019 2387 2465 2369 2431 0 +58.70(+2.47%)
Jan 04, 2019 2304 2385 2293 2372 0 +91.83(+4.03%)
Jan 03, 2019 2292 2325 2253 2280 0 -21.11(-0.92%)
Jan 02, 2019 2234 2320 2210 2301 0 +30.91(+1.36%)
Dec 31, 2018 2281 2301 2212 2271 0 -2.96(-0.13%)
Dec 28, 2018 2279 2318 2239 2273 0 +1.19(+0.05%)
Dec 27, 2018 2222 2279 2193 2272 0 +12.52(+0.55%)
Dec 26, 2018 2181 2264 2139 2260 0 +93.92(+4.34%)
Dec 24, 2018 2193 2211 2138 2166 0 -36.32(-1.65%)
Dec 21, 2018 2287 2328 2199 2202 0 -93.86(-4.09%)
Dec 20, 2018 2288 2347 2267 2296 0 -5.85(-0.25%)
Dec 19, 2018 2337 2401 2296 2302 0 -27.45(-1.18%)
Dec 18, 2018 2303 2370 2280 2329 0 +49.21(+2.16%)
Dec 17, 2018 2284 2329 2260 2280 0 -10.46(-0.46%)
Dec 14, 2018 2289 2355 2278 2291 0 -24.92(-1.08%)
Dec 13, 2018 2337 2359 2306 2316 0 -10.93(-0.47%)
Dec 12, 2018 2318 2364 2283 2326 0 +32.40(+1.41%)
Dec 11, 2018 2338 2351 2287 2294 0 -5.95(-0.26%)
Dec 10, 2018 2354 2384 2279 2300 0 -53.38(-2.27%)
Dec 07, 2018 2384 2436 2350 2353 0 -26.60(-1.12%)
Dec 06, 2018 2297 2390 2284 2380 0 +56.45(+2.43%)
Dec 04, 2018 2375 2415 2292 2324 0 -102.70(-4.23%)
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.