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 (%)
Jun 30, 2020 3337 3405 3292 3386 0 +60.24(+1.81%)
Jun 29, 2020 3225 3350 3153 3326 0 +123.72(+3.86%)
Jun 26, 2020 3245 3256 3164 3202 0 -64.55(-1.98%)
Jun 25, 2020 3210 3312 3163 3267 0 -43.84(-1.32%)
Jun 24, 2020 3386 3398 3208 3311 0 -121.80(-3.55%)
Jun 23, 2020 3466 3484 3385 3433 0 +11.00(+0.32%)
Jun 22, 2020 3378 3433 3327 3422 0 +33.87(+1.00%)
Jun 19, 2020 3544 3549 3350 3388 0 -78.04(-2.25%)
Jun 18, 2020 3509 3558 3446 3466 0 -93.31(-2.62%)
Jun 17, 2020 3605 3639 3532 3559 0 -15.15(-0.42%)
Jun 16, 2020 3581 3638 3437 3574 0 +121.77(+3.53%)
Jun 15, 2020 3170 3465 3148 3453 0 +163.08(+4.96%)
Jun 12, 2020 3306 3382 3194 3289 0 +135.39(+4.29%)
Jun 11, 2020 3333 3408 3147 3154 0 -359.16(-10.22%)
Jun 10, 2020 3493 3592 3395 3513 0 +8.74(+0.25%)
Jun 09, 2020 3466 3563 3422 3504 0 -28.19(-0.80%)
Jun 08, 2020 3596 3700 3497 3533 0 -42.17(-1.18%)
Jun 05, 2020 3538 3629 3450 3575 0 +168.07(+4.93%)
Jun 04, 2020 3469 3566 3352 3407 0 -90.79(-2.60%)
Jun 03, 2020 3416 3526 3384 3498 0 +143.87(+4.29%)
Jun 02, 2020 3347 3381 3297 3354 0 +43.15(+1.30%)
Jun 01, 2020 3328 3408 3277 3311 0 -2.71(-0.08%)
May 29, 2020 3300 3425 3268 3313 0 -18.88(-0.57%)
May 28, 2020 3577 3595 3313 3332 0 -183.89(-5.23%)
May 27, 2020 3420 3521 3351 3516 0 +205.36(+6.20%)
May 26, 2020 3346 3405 3268 3311 0 +105.19(+3.28%)
May 22, 2020 3167 3225 3113 3205 0 +60.12(+1.91%)
May 21, 2020 3065 3196 3054 3145 0 +67.78(+2.20%)
May 20, 2020 3155 3196 3017 3078 0 -12.16(-0.39%)
May 19, 2020 3030 3186 2986 3090 0 +28.03(+0.92%)
May 18, 2020 2895 3096 2876 3062 0 +316.84(+11.54%)
May 15, 2020 2660 2778 2628 2745 0 +48.82(+1.81%)
May 14, 2020 2613 2703 2544 2696 0 +30.79(+1.16%)
May 13, 2020 2770 2785 2622 2665 0 -119.26(-4.28%)
May 12, 2020 2905 2922 2781 2785 0 -117.47(-4.05%)
May 11, 2020 2898 2952 2853 2902 0 -58.96(-1.99%)
May 08, 2020 2857 2979 2813 2961 0 +160.70(+5.74%)
May 07, 2020 2838 2880 2774 2800 0 +9.30(+0.33%)
May 06, 2020 2819 2854 2750 2791 0 -18.78(-0.67%)
May 05, 2020 2795 2887 2768 2810 0 +50.43(+1.83%)
May 04, 2020 2704 2783 2661 2759 0 +11.87(+0.43%)
May 01, 2020 2713 2769 2667 2747 0 -58.96(-2.10%)
Apr 30, 2020 2856 2882 2760 2806 0 -131.30(-4.47%)
Apr 29, 2020 2874 2995 2853 2938 0 +139.36(+4.98%)
Apr 28, 2020 2743 2859 2694 2798 0 +217.69(+8.44%)
Apr 27, 2020 2499 2609 2475 2581 0 +119.31(+4.85%)
Apr 24, 2020 2359 2486 2349 2461 0 +116.63(+4.97%)
Apr 23, 2020 2350 2430 2291 2345 0 -4.85(-0.21%)
Apr 22, 2020 2379 2410 2318 2350 0 +29.95(+1.29%)
Apr 21, 2020 2272 2361 2248 2320 0 -14.93(-0.64%)
Apr 20, 2020 2370 2420 2305 2335 0 -114.72(-4.68%)
Apr 17, 2020 2455 2530 2381 2449 0 +105.84(+4.52%)
Apr 16, 2020 2326 2387 2277 2343 0 +21.99(+0.95%)
Apr 15, 2020 2362 2391 2284 2321 0 -148.76(-6.02%)
Apr 14, 2020 2467 2521 2406 2470 0 +97.74(+4.12%)
Apr 13, 2020 2513 2521 2315 2372 0 -169.07(-6.65%)
Apr 09, 2020 2565 2710 2489 2542 0 +71.22(+2.88%)
Apr 08, 2020 2305 2504 2269 2470 0 +221.13(+9.83%)
Apr 07, 2020 2385 2442 2225 2249 0 +23.85(+1.07%)
Apr 06, 2020 2067 2273 2045 2225 0 +300.34(+15.60%)
Apr 03, 2020 1925 1976 1859 1925 0 -17.00(-0.88%)
Apr 02, 2020 1972 2050 1884 1942 0 -42.08(-2.12%)
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.