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 (%)
May 31, 2019 2872 2899 2814 2848 0 -46.20(-1.60%)
May 30, 2019 2880 2922 2858 2894 0 +11.92(+0.41%)
May 29, 2019 2910 2928 2854 2882 0 -36.05(-1.24%)
May 28, 2019 2970 2984 2915 2918 0 -47.01(-1.59%)
May 24, 2019 2922 2970 2916 2966 0 +57.29(+1.97%)
May 23, 2019 2930 2962 2893 2908 0 -37.89(-1.29%)
May 22, 2019 2934 3004 2913 2946 0 -42.28(-1.41%)
May 21, 2019 2959 3007 2943 2988 0 +33.07(+1.12%)
May 20, 2019 3016 3034 2947 2955 0 -69.60(-2.30%)
May 17, 2019 3033 3079 3014 3025 0 -31.74(-1.04%)
May 16, 2019 3032 3087 3024 3057 0 +41.30(+1.37%)
May 15, 2019 2998 3031 2979 3015 0 +9.41(+0.31%)
May 14, 2019 2951 3037 2942 3006 0 +54.89(+1.86%)
May 13, 2019 2948 2973 2908 2951 0 -33.42(-1.12%)
May 10, 2019 2977 3000 2942 2984 0 -0.87(-0.03%)
May 09, 2019 2939 2995 2913 2985 0 +36.30(+1.23%)
May 08, 2019 2971 2998 2940 2949 0 -25.25(-0.85%)
May 07, 2019 3002 3015 2946 2974 0 -36.44(-1.21%)
May 06, 2019 2976 3019 2954 3011 0 +2.79(+0.09%)
May 03, 2019 3011 3032 2971 3008 0 +10.86(+0.36%)
May 02, 2019 2972 3033 2949 2997 0 +28.28(+0.95%)
May 01, 2019 2978 3044 2959 2969 0 +8.22(+0.28%)
Apr 30, 2019 2944 2977 2923 2961 0 +13.53(+0.46%)
Apr 29, 2019 2942 2964 2915 2947 0 +6.12(+0.21%)
Apr 26, 2019 2953 2963 2909 2941 0 -12.00(-0.41%)
Apr 25, 2019 2950 2990 2890 2953 0 -77.84(-2.57%)
Apr 24, 2019 3019 3054 2985 3031 0 +17.33(+0.58%)
Apr 23, 2019 3006 3058 2973 3013 0 +34.79(+1.17%)
Apr 22, 2019 2984 3025 2931 2979 0 -8.48(-0.28%)
Apr 18, 2019 2944 2999 2931 2987 0 +42.85(+1.46%)
Apr 17, 2019 2930 2959 2914 2944 0 +17.42(+0.60%)
Apr 16, 2019 2913 2938 2895 2927 0 +25.06(+0.86%)
Apr 15, 2019 2902 2921 2871 2902 0 +12.26(+0.42%)
Apr 12, 2019 2890 2913 2863 2890 0 +9.03(+0.31%)
Apr 11, 2019 2844 2892 2827 2881 0 +38.29(+1.35%)
Apr 10, 2019 2824 2855 2810 2842 0 +30.56(+1.09%)
Apr 09, 2019 2831 2850 2800 2812 0 -29.49(-1.04%)
Apr 08, 2019 2830 2860 2812 2841 0 +3.46(+0.12%)
Apr 05, 2019 2814 2853 2802 2838 0 +34.61(+1.23%)
Apr 04, 2019 2729 2810 2727 2803 0 +67.97(+2.49%)
Apr 03, 2019 2727 2770 2701 2735 0 +23.27(+0.86%)
Apr 02, 2019 2710 2723 2680 2712 0 -2.76(-0.10%)
Apr 01, 2019 2709 2735 2660 2715 0 +13.62(+0.50%)
Mar 29, 2019 2759 2785 2692 2701 0 +33.39(+1.25%)
Mar 28, 2019 2726 2735 2652 2668 0 -57.46(-2.11%)
Mar 27, 2019 2696 2772 2671 2725 0 +75.97(+2.87%)
Mar 26, 2019 2653 2665 2607 2649 0 -3.24(-0.12%)
Mar 25, 2019 2579 2665 2571 2652 0 +70.04(+2.71%)
Mar 22, 2019 2560 2621 2547 2582 0 +13.98(+0.54%)
Mar 21, 2019 2513 2594 2506 2568 0 +60.58(+2.42%)
Mar 20, 2019 2520 2547 2453 2508 0 -20.04(-0.79%)
Mar 19, 2019 2581 2596 2520 2528 0 -50.59(-1.96%)
Mar 18, 2019 2584 2603 2557 2578 0 -1.19(-0.05%)
Mar 15, 2019 2599 2632 2572 2580 0 -10.58(-0.41%)
Mar 14, 2019 2597 2612 2570 2590 0 -10.34(-0.40%)
Mar 13, 2019 2634 2654 2595 2600 0 -29.68(-1.13%)
Mar 12, 2019 2632 2646 2599 2630 0 +4.48(+0.17%)
Mar 11, 2019 2581 2633 2578 2626 0 +45.37(+1.76%)
Mar 08, 2019 2574 2618 2553 2580 0 -4.28(-0.17%)
Mar 07, 2019 2514 2609 2508 2585 0 +72.53(+2.89%)
Mar 06, 2019 2511 2545 2495 2512 0 -0.08(-0.00%)
Mar 05, 2019 2566 2574 2500 2512 0 -57.53(-2.24%)
Mar 04, 2019 2520 2585 2518 2570 0 +59.57(+2.37%)
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.