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, 2011 1097 1119 1089 1103 0 +8.73(+0.80%)
Apr 28, 2011 1098 1114 1082 1095 0 -2.12(-0.19%)
Apr 27, 2011 1095 1109 1083 1097 0 +2.93(+0.27%)
Apr 26, 2011 1095 1104 1085 1094 0 +3.74(+0.34%)
Apr 25, 2011 1085 1102 1081 1090 0 +2.67(+0.25%)
Apr 21, 2011 1122 1125 1075 1087 0 -31.28(-2.80%)
Apr 20, 2011 1124 1138 1101 1119 0 +11.74(+1.06%)
Apr 19, 2011 1088 1112 1084 1107 0 +25.00(+2.31%)
Apr 18, 2011 1066 1089 1059 1082 0 +3.62(+0.34%)
Apr 15, 2011 1072 1084 1062 1078 0 +9.32(+0.87%)
Apr 14, 2011 1066 1075 1058 1069 0 -6.82(-0.63%)
Apr 13, 2011 1088 1093 1063 1076 0 -6.69(-0.62%)
Apr 12, 2011 1083 1097 1073 1082 0 -9.58(-0.88%)
Apr 11, 2011 1099 1105 1082 1092 0 -4.86(-0.44%)
Apr 08, 2011 1104 1117 1088 1097 0 +0.30(+0.03%)
Apr 07, 2011 1086 1108 1081 1097 0 +6.39(+0.59%)
Apr 06, 2011 1084 1097 1069 1090 0 +10.01(+0.93%)
Apr 05, 2011 1061 1092 1045 1080 0 +5.11(+0.48%)
Apr 04, 2011 1086 1091 1069 1075 0 -8.92(-0.82%)
Apr 01, 2011 1082 1096 1073 1084 0 +9.97(+0.93%)
Mar 31, 2011 1080 1087 1065 1074 0 -7.52(-0.70%)
Mar 30, 2011 1092 1096 1078 1082 0 -14.87(-1.36%)
Mar 29, 2011 1106 1114 1086 1096 0 -13.01(-1.17%)
Mar 28, 2011 1114 1128 1101 1109 0 -1.62(-0.15%)
Mar 25, 2011 1104 1124 1096 1111 0 +11.20(+1.02%)
Mar 24, 2011 1104 1110 1083 1100 0 -1.41(-0.13%)
Mar 23, 2011 1097 1108 1080 1101 0 +7.84(+0.72%)
Mar 22, 2011 1104 1110 1084 1093 0 -11.03(-1.00%)
Mar 21, 2011 1101 1108 1095 1104 0 +11.54(+1.06%)
Mar 18, 2011 1095 1103 1080 1093 0 +14.17(+1.31%)
Mar 17, 2011 1093 1098 1074 1079 0 +5.34(+0.50%)
Mar 16, 2011 1086 1100 1064 1073 0 -23.26(-2.12%)
Mar 15, 2011 1085 1106 1076 1097 0 +15.99(+1.48%)
Mar 14, 2011 1084 1098 1067 1081 0 -19.28(-1.75%)
Mar 11, 2011 1096 1111 1089 1100 0 +0.69(+0.06%)
Mar 10, 2011 1106 1117 1090 1099 0 -22.50(-2.01%)
Mar 09, 2011 1115 1130 1098 1122 0 +4.84(+0.43%)
Mar 08, 2011 1074 1126 1071 1117 0 +49.08(+4.60%)
Mar 07, 2011 1086 1094 1059 1068 0 -15.35(-1.42%)
Mar 04, 2011 1096 1100 1070 1083 0 -13.33(-1.22%)
Mar 03, 2011 1096 1109 1077 1097 0 +14.24(+1.32%)
Mar 02, 2011 1064 1094 1062 1082 0 +15.51(+1.45%)
Mar 01, 2011 1102 1107 1061 1067 0 -32.38(-2.95%)
Feb 28, 2011 1115 1123 1083 1099 0 -10.28(-0.93%)
Feb 25, 2011 1103 1119 1087 1109 0 +15.40(+1.41%)
Feb 24, 2011 1093 1112 1075 1094 0 -0.29(-0.03%)
Feb 23, 2011 1107 1130 1062 1094 0 -10.81(-0.98%)
Feb 22, 2011 1145 1150 1097 1105 0 -61.68(-5.29%)
Feb 18, 2011 1167 1167 1167 0 +2.23(+0.19%)
Feb 17, 2011 1145 1177 1142 1165 0 +16.07(+1.40%)
Feb 16, 2011 1139 1157 1133 1149 0 +17.82(+1.58%)
Feb 15, 2011 1132 1147 1121 1131 0 -7.20(-0.63%)
Feb 14, 2011 1148 1155 1124 1138 0 -12.67(-1.10%)
Feb 11, 2011 1142 1160 1124 1151 0 +1.15(+0.10%)
Feb 10, 2011 1154 1171 1141 1149 0 -11.50(-0.99%)
Feb 09, 2011 1152 1175 1145 1161 0 +4.87(+0.42%)
Feb 08, 2011 1129 1162 1123 1156 0 +29.21(+2.59%)
Feb 07, 2011 1106 1140 1105 1127 0 +20.70(+1.87%)
Feb 04, 2011 1116 1123 1094 1106 0 -10.35(-0.93%)
Feb 03, 2011 1128 1134 1104 1117 0 -21.52(-1.89%)
Feb 02, 2011 1151 1157 1129 1138 0 -17.74(-1.53%)
Feb 01, 2011 1141 1167 1136 1156 0 +23.25(+2.05%)
Jan 31, 2011 1144 1156 1124 1133 0 -13.85(-1.21%)
Jan 28, 2011 1171 1178 1135 1146 0 -25.15(-2.15%)
Jan 27, 2011 1174 1198 1142 1172 0 -14.74(-1.24%)
Jan 26, 2011 1174 1203 1157 1186 0 +15.53(+1.33%)
Jan 25, 2011 1166 1189 1147 1171 0 -0.33(-0.03%)
Jan 24, 2011 1153 1177 1147 1171 0 +18.60(+1.61%)
Jan 21, 2011 1180 1184 1145 1152 0 -18.20(-1.55%)
Jan 20, 2011 1165 1190 1154 1171 0 +1.71(+0.15%)
Jan 19, 2011 1199 1204 1162 1169 0 -33.38(-2.78%)
Jan 18, 2011 1201 1213 1180 1202 0 -7.92(-0.65%)
Jan 14, 2011 1210 1210 1210 0 +31.63(+2.68%)
Jan 13, 2011 1179 1188 1163 1179 0 -2.64(-0.22%)
Jan 12, 2011 1177 1189 1165 1181 0 +13.36(+1.14%)
Jan 11, 2011 1169 1193 1156 1168 0 +21.39(+1.87%)
Jan 10, 2011 1158 1167 1129 1147 0 -20.82(-1.78%)
Jan 07, 2011 1163 1187 1137 1167 0 +15.84(+1.38%)
Jan 06, 2011 1123 1158 1115 1151 0 +29.83(+2.66%)
Jan 05, 2011 1092 1128 1085 1122 0 +24.13(+2.20%)
Jan 04, 2011 1120 1124 1085 1098 0 -22.61(-2.02%)
Jan 03, 2011 1103 1129 1099 1120 0 +27.04(+2.47%)
Dec 31, 2010 1092 1105 1084 1093 0 +1.25(+0.11%)
Dec 30, 2010 1085 1100 1079 1092 0 +6.64(+0.61%)
Dec 29, 2010 1082 1094 1076 1085 0 +6.62(+0.61%)
Dec 28, 2010 1094 1097 1073 1079 0 -16.14(-1.47%)
Dec 27, 2010 1079 1100 1073 1095 0 +11.37(+1.05%)
Dec 23, 2010 1108 1115 1077 1083 0 -27.18(-2.45%)
Dec 22, 2010 1088 1117 1074 1111 0 +23.47(+2.16%)
Dec 21, 2010 1078 1092 1065 1087 0 +16.76(+1.57%)
Dec 20, 2010 1045 1081 1038 1070 0 +27.49(+2.64%)
Dec 17, 2010 1029 1049 1021 1043 0 +11.32(+1.10%)
Dec 16, 2010 1022 1036 1016 1032 0 +11.39(+1.12%)
Dec 15, 2010 1028 1047 1016 1020 0 -11.86(-1.15%)
Dec 14, 2010 1048 1054 1027 1032 0 -5.02(-0.48%)
Dec 10, 2010 1036 1046 1018 1037 0 +5.45(+0.53%)
Dec 09, 2010 1037 1043 1018 1032 0 +1.87(+0.18%)
Dec 08, 2010 1041 1051 1013 1030 0 -11.55(-1.11%)
Dec 07, 2010 1055 1065 1037 1041 0 +7.46(+0.72%)
Dec 06, 2010 1027 1043 1015 1034 0 -0.51(-0.05%)
Dec 03, 2010 1022 1039 1002 1034 0 +6.26(+0.61%)
Dec 02, 2010 994.00 1043 986.94 1028 0 +33.23(+3.34%)
Dec 01, 2010 976.77 1003 965.16 994.78 0 +34.98(+3.64%)
Nov 30, 2010 940.75 970.58 936.71 959.80 0 +10.62(+1.12%)
Nov 29, 2010 947.16 962.05 936.72 949.18 0 -3.63(-0.38%)
Nov 26, 2010 962.80 968.22 947.30 952.81 0 -17.58(-1.81%)
Nov 24, 2010 961.62 970.39 970.39 970.39 0 +20.16(+2.12%)
Nov 23, 2010 958.03 967.56 939.01 950.24 0 -23.32(-2.40%)
Nov 22, 2010 976.29 984.77 959.19 973.56 0 -9.73(-0.99%)
Nov 19, 2010 993.80 996.33 973.77 983.29 0 -10.82(-1.09%)
Nov 18, 2010 1005 1017 989.41 994.11 0 +3.60(+0.36%)
Nov 17, 2010 1003 1014 980.01 990.51 0 -10.65(-1.06%)
Nov 16, 2010 1009 1025 989.08 1001 0 -15.36(-1.51%)
Nov 15, 2010 1056 1060 1013 1017 0 -34.65(-3.30%)
Nov 12, 2010 1072 1087 1042 1051 0 -34.66(-3.19%)
Nov 11, 2010 1066 1091 1060 1086 0 +7.50(+0.70%)
Nov 10, 2010 1062 1081 1047 1078 0 +12.73(+1.19%)
Nov 09, 2010 1095 1105 1060 1066 0 -25.27(-2.32%)
Nov 08, 2010 1084 1101 1077 1091 0 -0.76(-0.07%)
Nov 05, 2010 1077 1105 1069 1092 0 +14.23(+1.32%)
Nov 04, 2010 1037 1082 1032 1077 0 +48.80(+4.74%)
Nov 03, 2010 1046 1048 1012 1029 0 -21.68(-2.06%)
Nov 02, 2010 1017 1055 1008 1050 0 +58.23(+5.87%)
Nov 01, 2010 1001 1010 982.65 992.05 0 -2.47(-0.25%)
Oct 29, 2010 990.71 1003 986.09 994.52 0 +2.48(+0.25%)
Oct 28, 2010 1009 1014 985.28 992.04 0 -9.09(-0.91%)
Oct 27, 2010 995.70 1011 989.03 1001 0 -23.73(-2.32%)
Oct 25, 2010 1036 1054 1020 1025 0 -0.49(-0.05%)
Oct 22, 2010 1027 1037 1016 1025 0 +1.26(+0.12%)
Oct 21, 2010 1024 1049 1011 1024 0 +1.84(+0.18%)
Oct 20, 2010 1029 1039 1001 1022 0 -4.10(-0.40%)
Oct 19, 2010 1025 1066 1016 1026 0 -15.96(-1.53%)
Oct 18, 2010 1038 1051 1023 1042 0 +4.95(+0.48%)
Oct 15, 2010 1058 1064 1030 1037 0 -14.74(-1.40%)
Oct 14, 2010 1056 1070 1041 1052 0 -6.70(-0.63%)
Oct 13, 2010 1056 1071 1040 1059 0 +15.03(+1.44%)
Oct 12, 2010 1037 1050 1025 1044 0 +40.49(+4.04%)
Oct 11, 2010 1015 1021 997.93 1003 0 -11.16(-1.10%)
Oct 08, 2010 1014 1025 996.43 1014 0 +6.14(+0.61%)
Oct 07, 2010 1020 1024 995.91 1008 0 -7.59(-0.75%)
Oct 06, 2010 1020 1030 1008 1016 0 -5.60(-0.55%)
Oct 05, 2010 1021 1031 1007 1021 0 +8.95(+0.88%)
Oct 04, 2010 1018 1027 1002 1013 0 -10.60(-1.04%)
Oct 01, 2010 1023 1043 1012 1023 0 +5.65(+0.56%)
Sep 30, 2010 1017 1031 1005 1017 0 -60.20(-5.59%)
Sep 29, 2010 1023 1093 1070 1078 0 -13.86(-1.27%)
Sep 28, 2010 1022 1097 1062 1092 0 +13.83(+1.28%)
Sep 27, 2010 1009 1086 1055 1078 0 +5.19(+0.48%)
Sep 24, 2010 1002 1084 1055 1073 0 +24.23(+2.31%)
Sep 23, 2010 986.07 1072 1042 1048 0 -16.86(-1.58%)
Sep 22, 2010 1007 1088 1054 1065 0 -6.59(-0.61%)
Sep 21, 2010 1025 1096 1063 1072 0 -2.96(-0.28%)
Sep 20, 2010 985.30 1081 1038 1075 0 +39.50(+3.82%)
Sep 17, 2010 972.42 1049 1023 1035 0 -26.99(-2.54%)
Sep 15, 2010 1004 1074 1053 1062 0 -12.69(-1.18%)
Sep 14, 2010 1010 1089 1061 1075 0 -1.71(-0.16%)
Sep 13, 2010 1004 1081 1051 1077 0 +22.88(+2.17%)
Sep 10, 2010 988.85 1064 1043 1054 0 +5.23(+0.50%)
Sep 09, 2010 991.17 1064 1036 1048 0 +7.64(+0.73%)
Sep 08, 2010 975.14 1054 1031 1041 0 +5.60(+0.54%)
Sep 07, 2010 987.55 1055 1031 1035 0 -19.49(-1.85%)
Sep 03, 2010 1055 1055 1055 0 +17.01(+1.64%)
Sep 02, 2010 957.65 1044 1011 1038 0 +18.24(+1.79%)
Sep 01, 2010 938.85 1027 994.29 1019 0 +35.51(+3.61%)
Aug 31, 2010 920.46 1004 971.51 983.98 0 +2.18(+0.22%)
Aug 30, 2010 935.55 1007 980.52 981.80 0 -17.40(-1.74%)
Aug 27, 2010 927.58 1007 970.99 999.20 0 +14.00(+1.42%)
Aug 26, 2010 933.52 1006 974.71 985.20 0 -12.31(-1.23%)
Aug 25, 2010 906.88 1002 959.83 997.51 0 +29.02(+3.00%)
Aug 24, 2010 894.60 985.95 939.40 968.49 0 -2.01(-0.21%)
Aug 23, 2010 928.68 996.02 968.18 970.50 0 -17.66(-1.79%)
Aug 20, 2010 925.80 995.15 973.57 988.16 0 -8.50(-0.85%)
Aug 19, 2010 954.71 1020 991.17 996.65 0 -25.03(-2.45%)
Aug 18, 2010 939.42 1032 994.38 1022 0 +20.02(+2.00%)
Aug 17, 2010 928.59 1016 985.73 1002 0 +18.86(+1.92%)
Aug 16, 2010 916.39 996.96 972.81 982.80 0 -1.60(-0.16%)
Aug 13, 2010 921.30 999.40 976.91 984.40 0 +1.71(+0.17%)
Aug 12, 2010 923.49 1004 976.44 982.69 0 -20.30(-2.02%)
Aug 11, 2010 952.49 1021 997.55 1003 0 -35.21(-3.39%)
Aug 10, 2010 982.34 1055 1027 1038 0 -22.09(-2.08%)
Aug 09, 2010 983.04 1069 1038 1060 0 +25.70(+2.48%)
Aug 06, 2010 970.90 1040 1008 1035 0 +5.31(+0.52%)
Aug 05, 2010 964.73 1042 1016 1029 0 -6.73(-0.65%)
Aug 04, 2010 987.10 1063 1032 1036 0 -5.96(-0.57%)
Aug 03, 2010 1012 1079 1036 1042 0 -39.42(-3.65%)
Aug 02, 2010 1009 1091 1051 1081 0 +24.82(+2.35%)
Jul 30, 2010 993.08 1067 1027 1057 0 +8.23(+0.79%)
Jul 29, 2010 980.34 1061 1023 1048 0 +6.80(+0.65%)
Jul 28, 2010 988.54 1071 1024 1042 0 -22.75(-2.14%)
Jul 27, 2010 1013 1099 1058 1064 0 -17.20(-1.59%)
Jul 26, 2010 995.24 1091 1048 1081 0 +25.16(+2.38%)
Jul 23, 2010 967.11 1060 1019 1056 0 +22.74(+2.20%)
Jul 22, 2010 957.36 1047 1012 1034 0 +30.97(+3.09%)
Jul 21, 2010 967.57 1037 994.64 1003 0 -21.59(-2.11%)
Jul 20, 2010 939.30 1029 968.22 1024 0 +36.32(+3.68%)
Jul 19, 2010 938.55 1010 976.53 987.89 0 -8.54(-0.86%)
Jul 16, 2010 933.62 1042 993.01 996.43 0 -42.03(-4.05%)
Jul 15, 2010 973.88 1051 1014 1038 0 +1.95(+0.19%)
Jul 14, 2010 981.89 1052 1017 1037 0 -18.30(-1.73%)
Jul 13, 2010 974.32 1061 1023 1055 0 +41.75(+4.12%)
Jul 12, 2010 964.62 1033 1004 1013 0 -16.41(-1.59%)
Jul 09, 2010 966.24 1033 994.07 1029 0 +25.05(+2.49%)
Jul 08, 2010 961.08 1034 986.36 1004 0 -11.59(-1.14%)
Jul 07, 2010 919.18 1019 976.68 1016 0 +37.69(+3.85%)
Jul 06, 2010 926.18 1005 968.55 978.32 0 +4.99(+0.51%)
Jul 02, 2010 910.44 997.53 960.22 973.33 0 -14.46(-1.46%)
Jul 01, 2010 922.83 997.75 955.72 987.79 0 +2.33(+0.24%)
Jun 30, 2010 923.73 1009 978.26 985.46 0 -1.99(-0.20%)
Jun 29, 2010 945.76 1021 980.77 987.44 0 -47.33(-4.57%)
Jun 25, 2010 971.82 1045 1010 1035 0 -5.05(-0.49%)
Jun 24, 2010 981.75 1061 1023 1040 0 -4.35(-0.42%)
Jun 23, 2010 961.79 1057 1006 1044 0 +17.99(+1.75%)
Jun 22, 2010 979.03 1062 1021 1026 0 -18.34(-1.76%)
Jun 21, 2010 1013 1083 1039 1045 0 -16.33(-1.54%)
Jun 18, 2010 997.49 1079 1048 1061 0 -11.97(-1.12%)
Jun 17, 2010 1030 1099 1053 1073 0 -24.52(-2.23%)
Jun 16, 2010 1031 1119 1082 1097 0 -11.54(-1.04%)
Jun 15, 2010 1030 1111 1077 1109 0 +30.05(+2.79%)
Jun 14, 2010 1039 1112 1073 1079 0 -9.71(-0.89%)
Jun 11, 2010 1075 1097 1060 1089 0 +1.12(+0.10%)
Jun 10, 2010 993.51 1096 1040 1087 0 +53.86(+5.21%)
Jun 09, 2010 999.13 1077 1027 1034 0 -13.75(-1.31%)
Jun 08, 2010 1046 1062 1017 1047 0 +3.21(+0.31%)
Jun 07, 2010 1028 1100 1040 1044 0 -42.19(-3.88%)
Jun 04, 2010 1024 1125 1079 1086 0 -48.08(-4.24%)
Jun 03, 2010 1096 1169 1122 1134 0 -21.22(-1.84%)
Jun 02, 2010 1075 1162 1129 1156 0 +26.10(+2.31%)
Jun 01, 2010 1096 1180 1128 1129 0 -48.01(-4.08%)
May 28, 2010 1178 1178 1178 0 -10.32(-0.87%)
May 27, 2010 1122 1194 1155 1188 0 +35.29(+3.06%)
May 26, 2010 1102 1205 1144 1153 0 +2.63(+0.23%)
May 25, 2010 1046 1156 1096 1150 0 +5.98(+0.52%)
May 24, 2010 1094 1186 1141 1144 0 -19.09(-1.64%)
May 21, 2010 1132 1181 1121 1163 0 +15.58(+1.36%)
May 20, 2010 1077 1179 1133 1147 0 -38.11(-3.21%)
May 19, 2010 1128 1227 1160 1186 0 -17.28(-1.44%)
May 18, 2010 1173 1256 1196 1203 0 -14.27(-1.17%)
May 17, 2010 1155 1231 1167 1217 0 -0.20(-0.02%)
May 14, 2010 1154 1236 1189 1217 0 -27.18(-2.18%)
May 13, 2010 1223 1289 1232 1244 0 -53.46(-4.12%)
May 12, 2010 1231 1320 1280 1298 0 +14.23(+1.11%)
May 11, 2010 1315 1323 1276 1284 0 -8.51(-0.66%)
May 10, 2010 1218 1296 1270 1292 0 +96.61(+8.08%)
May 07, 2010 1178 1270 1183 1196 0 -86.82(-6.77%)
May 06, 2010 1248 1359 1193 1282 0 -57.27(-4.27%)
May 05, 2010 1347 1378 1324 1340 0 -35.30(-2.57%)
May 04, 2010 1336 1410 1344 1375 0 -50.54(-3.55%)
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.