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 28, 2017 2324 2329 2277 2302 0 -24.77(-1.06%)
Apr 27, 2017 2315 2334 2296 2327 0 +16.62(+0.72%)
Apr 26, 2017 2283 2327 2271 2310 0 +28.54(+1.25%)
Apr 25, 2017 2292 2301 2241 2281 0 -34.65(-1.50%)
Apr 24, 2017 2341 2355 2297 2316 0 -5.93(-0.26%)
Apr 21, 2017 2313 2336 2293 2322 0 +1.93(+0.08%)
Apr 20, 2017 2377 2400 2292 2320 0 -55.92(-2.35%)
Apr 19, 2017 2387 2403 2365 2376 0 -3.04(-0.13%)
Apr 18, 2017 2360 2399 2348 2379 0 +8.65(+0.36%)
Apr 17, 2017 2340 2374 2336 2370 0 +36.41(+1.56%)
Apr 13, 2017 2324 2358 2320 2334 0 +11.04(+0.48%)
Apr 12, 2017 2336 2345 2312 2323 0 -16.43(-0.70%)
Apr 11, 2017 2309 2345 2297 2339 0 +36.08(+1.57%)
Apr 10, 2017 2290 2330 2287 2303 0 +15.25(+0.67%)
Apr 07, 2017 2292 2307 2283 2288 0 -11.19(-0.49%)
Apr 06, 2017 2288 2318 2278 2299 0 +9.60(+0.42%)
Apr 05, 2017 2309 2332 2286 2290 0 -10.97(-0.48%)
Apr 04, 2017 2304 2315 2291 2301 0 -10.17(-0.44%)
Apr 03, 2017 2324 2334 2298 2311 0 -4.56(-0.20%)
Mar 31, 2017 2320 2330 2306 2315 0 -8.83(-0.38%)
Mar 30, 2017 2315 2334 2303 2324 0 +6.30(+0.27%)
Mar 29, 2017 2304 2327 2296 2318 0 +5.21(+0.23%)
Mar 28, 2017 2285 2323 2280 2313 0 +18.43(+0.80%)
Mar 27, 2017 2268 2304 2260 2294 0 -2.82(-0.12%)
Mar 24, 2017 2305 2318 2282 2297 0 +3.17(+0.14%)
Mar 23, 2017 2285 2319 2277 2294 0 +9.73(+0.43%)
Mar 22, 2017 2297 2300 2252 2284 0 -11.88(-0.52%)
Mar 21, 2017 2335 2340 2279 2296 0 -36.58(-1.57%)
Mar 20, 2017 2338 2343 2315 2333 0 -7.55(-0.32%)
Mar 17, 2017 2349 2363 2327 2340 0 -13.36(-0.57%)
Mar 16, 2017 2311 2372 2302 2354 0 +48.99(+2.13%)
Mar 15, 2017 2293 2315 2268 2305 0 +23.35(+1.02%)
Mar 14, 2017 2290 2299 2259 2281 0 -16.27(-0.71%)
Mar 13, 2017 2325 2333 2289 2298 0 -24.67(-1.06%)
Mar 10, 2017 2304 2350 2299 2322 0 +38.62(+1.69%)
Mar 09, 2017 2299 2323 2260 2284 0 -14.60(-0.64%)
Mar 08, 2017 2260 2309 2252 2298 0 +36.96(+1.63%)
Mar 07, 2017 2240 2273 2227 2261 0 +23.76(+1.06%)
Mar 06, 2017 2225 2248 2210 2237 0 -0.42(-0.02%)
Mar 03, 2017 2226 2244 2203 2238 0 +5.99(+0.27%)
Mar 02, 2017 2237 2256 2218 2232 0 -9.63(-0.43%)
Mar 01, 2017 2211 2262 2208 2241 0 +48.79(+2.23%)
Feb 28, 2017 2192 2208 2175 2193 0 -6.49(-0.30%)
Feb 27, 2017 2155 2205 2146 2199 0 +40.85(+1.89%)
Feb 24, 2017 2137 2166 2119 2158 0 +13.32(+0.62%)
Feb 23, 2017 2158 2165 2130 2145 0 -6.63(-0.31%)
Feb 22, 2017 2173 2180 2139 2152 0 +20.71(+0.97%)
Feb 21, 2017 2109 2136 2100 2131 0 +28.02(+1.33%)
Feb 17, 2017 2103 2103 2103 2103 0 +3.23(+0.15%)
Feb 16, 2017 2119 2130 2091 2100 0 -19.64(-0.93%)
Feb 15, 2017 2091 2130 2081 2119 0 +25.72(+1.23%)
Feb 14, 2017 2109 2117 2079 2094 0 -17.51(-0.83%)
Feb 13, 2017 2129 2135 2101 2111 0 -8.89(-0.42%)
Feb 10, 2017 2089 2127 2080 2120 0 +42.18(+2.03%)
Feb 09, 2017 2072 2085 2050 2078 0 +3.82(+0.18%)
Feb 08, 2017 2057 2081 2044 2074 0 +14.20(+0.69%)
Feb 07, 2017 2078 2083 2045 2060 0 -8.59(-0.42%)
Feb 06, 2017 2077 2092 2057 2068 0 -15.09(-0.72%)
Feb 03, 2017 2083 2096 2063 2083 0 +10.32(+0.50%)
Feb 02, 2017 2067 2094 2053 2073 0 +4.04(+0.20%)
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.