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 30, 2013 1958 1977 1920 1954 0 -13.05(-0.66%)
Apr 29, 2013 1987 2022 1957 1967 0 -14.78(-0.75%)
Apr 26, 2013 1956 1997 1921 1982 0 +59.97(+3.12%)
Apr 25, 2013 1890 1949 1871 1922 0 +44.58(+2.37%)
Apr 24, 2013 1868 1905 1839 1878 0 +16.95(+0.91%)
Apr 23, 2013 1807 1880 1800 1861 0 +95.39(+5.40%)
Apr 22, 2013 1733 1772 1681 1765 0 +20.36(+1.17%)
Apr 19, 2013 1709 1757 1695 1745 0 +44.39(+2.61%)
Apr 18, 2013 1757 1761 1683 1700 0 -54.78(-3.12%)
Apr 17, 2013 1754 1767 1710 1755 0 -18.24(-1.03%)
Apr 16, 2013 1768 1788 1714 1773 0 +45.63(+2.64%)
Apr 15, 2013 1829 1832 1721 1728 0 -119.40(-6.46%)
Apr 12, 2013 1829 1890 1817 1847 0 +7.40(+0.40%)
Apr 11, 2013 1830 1862 1815 1840 0 +7.49(+0.41%)
Apr 10, 2013 1858 1863 1811 1832 0 -19.26(-1.04%)
Apr 09, 2013 1874 1886 1835 1852 0 -22.69(-1.21%)
Apr 08, 2013 1821 1879 1805 1874 0 +52.88(+2.90%)
Apr 05, 2013 1767 1825 1748 1821 0 +20.80(+1.16%)
Apr 04, 2013 1804 1820 1779 1801 0 +2.15(+0.12%)
Apr 03, 2013 1859 1869 1763 1798 0 -58.39(-3.14%)
Apr 02, 2013 1893 1910 1846 1857 0 -27.02(-1.43%)
Apr 01, 2013 1908 1924 1866 1884 0 -28.76(-1.50%)
Mar 28, 2013 1913 1913 1913 0 -13.97(-0.73%)
Mar 27, 2013 1906 1937 1885 1927 0 +8.85(+0.46%)
Mar 26, 2013 1938 1951 1904 1918 0 -10.14(-0.53%)
Mar 25, 2013 1950 1980 1912 1928 0 -16.01(-0.82%)
Mar 22, 2013 1962 1972 1932 1944 0 -9.75(-0.50%)
Mar 21, 2013 1986 1996 1934 1954 0 -38.82(-1.95%)
Mar 20, 2013 1943 2009 1931 1992 0 +68.12(+3.54%)
Mar 19, 2013 1936 1960 1903 1924 0 +13.82(+0.72%)
Mar 18, 2013 1885 1926 1876 1911 0 +0.91(+0.05%)
Mar 15, 2013 1909 1935 1892 1910 0 -4.97(-0.26%)
Mar 14, 2013 1891 1926 1882 1915 0 +36.26(+1.93%)
Mar 13, 2013 1868 1898 1848 1878 0 +10.38(+0.56%)
Mar 12, 2013 1901 1905 1857 1868 0 -36.39(-1.91%)
Mar 11, 2013 1906 1925 1890 1904 0 -2.25(-0.12%)
Mar 08, 2013 1916 1923 1872 1907 0 +9.68(+0.51%)
Mar 07, 2013 1895 1909 1868 1897 0 +2.98(+0.16%)
Mar 06, 2013 1899 1928 1875 1894 0 +7.71(+0.41%)
Mar 05, 2013 1858 1903 1852 1886 0 +36.09(+1.95%)
Mar 04, 2013 1802 1857 1796 1850 0 +38.24(+2.11%)
Mar 01, 2013 1788 1827 1760 1812 0 +9.61(+0.53%)
Feb 28, 2013 1831 1841 1794 1802 0 -23.16(-1.27%)
Feb 27, 2013 1785 1839 1773 1825 0 +42.84(+2.40%)
Feb 26, 2013 1724 1792 1714 1783 0 +3.14(+0.18%)
Feb 22, 2013 1773 1794 1754 1779 0 +18.88(+1.07%)
Feb 21, 2013 1746 1781 1705 1761 0 +15.83(+0.91%)
Feb 20, 2013 1847 1852 1734 1745 0 -148.40(-7.84%)
Feb 15, 2013 1893 1893 1893 0 -5.82(-0.31%)
Feb 14, 2013 1900 1918 1888 1899 0 -6.60(-0.35%)
Feb 13, 2013 1908 1933 1887 1906 0 -4.31(-0.23%)
Feb 12, 2013 1831 1939 1829 1910 0 +81.60(+4.46%)
Feb 11, 2013 1839 1860 1817 1828 0 -11.95(-0.65%)
Feb 08, 2013 1844 1858 1821 1840 0 -1.61(-0.09%)
Feb 07, 2013 1865 1873 1817 1842 0 -20.63(-1.11%)
Feb 06, 2013 1862 1888 1847 1862 0 +14.16(+0.77%)
Feb 04, 2013 1873 1894 1841 1848 0 -33.28(-1.77%)
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.