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 (%)
Oct 31, 2017 2988 3026 2969 3005 0 +20.07(+0.67%)
Oct 30, 2017 2993 3028 2958 2985 0 -23.91(-0.79%)
Oct 27, 2017 2999 3023 2972 3009 0 +13.17(+0.44%)
Oct 26, 2017 2970 3005 2955 2996 0 +39.89(+1.35%)
Oct 25, 2017 2984 3009 2939 2956 0 -5.29(-0.18%)
Oct 24, 2017 2938 2977 2921 2961 0 +35.65(+1.22%)
Oct 23, 2017 2942 2962 2913 2925 0 -3.70(-0.13%)
Oct 20, 2017 2917 2957 2902 2929 0 +30.82(+1.06%)
Oct 19, 2017 2831 2908 2811 2898 0 +76.26(+2.70%)
Oct 18, 2017 2820 2835 2800 2822 0 +4.43(+0.16%)
Oct 17, 2017 2819 2839 2796 2818 0 +0.26(+0.01%)
Oct 16, 2017 2820 2832 2807 2817 0 +3.05(+0.11%)
Oct 13, 2017 2824 2834 2807 2814 0 -1.66(-0.06%)
Oct 12, 2017 2818 2842 2805 2816 0 -7.34(-0.26%)
Oct 11, 2017 2805 2827 2799 2823 0 +16.86(+0.60%)
Oct 10, 2017 2809 2820 2775 2806 0 +4.18(+0.15%)
Oct 09, 2017 2796 2820 2780 2802 0 +5.81(+0.21%)
Oct 06, 2017 2782 2813 2769 2796 0 +14.44(+0.52%)
Oct 05, 2017 2804 2818 2769 2782 0 -21.02(-0.75%)
Oct 04, 2017 2765 2808 2752 2803 0 +38.60(+1.40%)
Oct 03, 2017 2752 2785 2714 2764 0 +47.86(+1.76%)
Oct 02, 2017 2728 2737 2694 2717 0 +3.83(+0.14%)
Sep 29, 2017 2687 2735 2678 2713 0 +38.09(+1.42%)
Sep 28, 2017 2629 2679 2623 2675 0 +45.25(+1.72%)
Sep 27, 2017 2624 2645 2594 2629 0 +19.52(+0.75%)
Sep 26, 2017 2596 2622 2586 2610 0 +23.88(+0.92%)
Sep 25, 2017 2564 2597 2554 2586 0 +11.13(+0.43%)
Sep 22, 2017 2568 2596 2557 2575 0 +7.92(+0.31%)
Sep 21, 2017 2571 2585 2552 2567 0 +1.09(+0.04%)
Sep 20, 2017 2611 2619 2554 2566 0 -46.72(-1.79%)
Sep 19, 2017 2599 2630 2590 2613 0 +11.13(+0.43%)
Sep 18, 2017 2587 2612 2575 2601 0 +25.13(+0.98%)
Sep 15, 2017 2579 2601 2552 2576 0 -5.62(-0.22%)
Sep 14, 2017 2568 2600 2544 2582 0 -1.83(-0.07%)
Sep 13, 2017 2611 2619 2543 2584 0 -29.50(-1.13%)
Sep 12, 2017 2590 2624 2575 2613 0 +27.21(+1.05%)
Sep 11, 2017 2553 2595 2539 2586 0 +46.07(+1.81%)
Sep 08, 2017 2507 2556 2499 2540 0 +28.99(+1.15%)
Sep 07, 2017 2525 2535 2501 2511 0 -8.18(-0.32%)
Sep 06, 2017 2528 2542 2494 2519 0 -1.19(-0.05%)
Sep 05, 2017 2545 2551 2491 2520 0 -28.35(-1.11%)
Sep 01, 2017 2550 2567 2539 2549 0 +2.97(+0.12%)
Aug 31, 2017 2508 2552 2500 2546 0 +46.06(+1.84%)
Aug 30, 2017 2486 2515 2478 2500 0 +15.30(+0.62%)
Aug 29, 2017 2479 2505 2463 2484 0 -13.06(-0.52%)
Aug 28, 2017 2525 2530 2484 2497 0 -24.10(-0.96%)
Aug 25, 2017 2505 2535 2497 2522 0 +26.16(+1.05%)
Aug 24, 2017 2516 2523 2490 2495 0 -12.35(-0.49%)
Aug 23, 2017 2516 2538 2492 2508 0 -16.60(-0.66%)
Aug 22, 2017 2535 2545 2499 2524 0 -14.41(-0.57%)
Aug 21, 2017 2525 2548 2512 2539 0 +10.77(+0.43%)
Aug 18, 2017 2553 2568 2525 2528 0 -37.06(-1.44%)
Aug 17, 2017 2611 2623 2562 2565 0 -51.82(-1.98%)
Aug 16, 2017 2603 2623 2587 2617 0 +17.58(+0.68%)
Aug 15, 2017 2593 2612 2577 2599 0 +7.00(+0.27%)
Aug 14, 2017 2567 2607 2560 2592 0 +37.48(+1.47%)
Aug 11, 2017 2532 2564 2519 2555 0 +15.46(+0.61%)
Aug 10, 2017 2582 2590 2537 2539 0 -56.09(-2.16%)
Aug 09, 2017 2589 2610 2576 2595 0 -4.38(-0.17%)
Aug 08, 2017 2596 2619 2578 2600 0 +3.71(+0.14%)
Aug 07, 2017 2599 2610 2579 2596 0 -2.56(-0.10%)
Aug 04, 2017 2591 2616 2583 2599 0 +12.48(+0.48%)
Aug 03, 2017 2576 2596 2557 2586 0 +2.87(+0.11%)
Aug 02, 2017 2569 2601 2547 2583 0 +15.67(+0.61%)
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.