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, 2020 2856 2882 2760 2806 0 -131.30(-4.47%)
Apr 29, 2020 2874 2995 2853 2938 0 +139.36(+4.98%)
Apr 28, 2020 2743 2859 2694 2798 0 +217.69(+8.44%)
Apr 27, 2020 2499 2609 2475 2581 0 +119.31(+4.85%)
Apr 24, 2020 2359 2486 2349 2461 0 +116.63(+4.97%)
Apr 23, 2020 2350 2430 2291 2345 0 -4.85(-0.21%)
Apr 22, 2020 2379 2410 2318 2350 0 +29.95(+1.29%)
Apr 21, 2020 2272 2361 2248 2320 0 -14.93(-0.64%)
Apr 20, 2020 2370 2420 2305 2335 0 -114.72(-4.68%)
Apr 17, 2020 2455 2530 2381 2449 0 +105.84(+4.52%)
Apr 16, 2020 2326 2387 2277 2343 0 +21.99(+0.95%)
Apr 15, 2020 2362 2391 2284 2321 0 -148.76(-6.02%)
Apr 14, 2020 2467 2521 2406 2470 0 +97.74(+4.12%)
Apr 13, 2020 2513 2521 2315 2372 0 -169.07(-6.65%)
Apr 09, 2020 2565 2710 2489 2542 0 +71.22(+2.88%)
Apr 08, 2020 2305 2504 2269 2470 0 +221.13(+9.83%)
Apr 07, 2020 2385 2442 2225 2249 0 +23.85(+1.07%)
Apr 06, 2020 2067 2273 2045 2225 0 +300.34(+15.60%)
Apr 03, 2020 1925 1976 1859 1925 0 -17.00(-0.88%)
Apr 02, 2020 1972 2050 1884 1942 0 -42.08(-2.12%)
Apr 01, 2020 2038 2090 1944 1984 0 -151.69(-7.10%)
Mar 31, 2020 2245 2270 2106 2136 0 -126.64(-5.60%)
Mar 30, 2020 2310 2336 2178 2262 0 -64.22(-2.76%)
Mar 27, 2020 2357 2431 2246 2327 0 -118.00(-4.83%)
Mar 26, 2020 2384 2489 2319 2445 0 +82.15(+3.48%)
Mar 25, 2020 2159 2432 2088 2362 0 +264.67(+12.62%)
Mar 24, 2020 1879 2150 1848 2098 0 +360.62(+20.76%)
Mar 23, 2020 1843 1891 1667 1737 0 -161.50(-8.51%)
Mar 20, 2020 1960 2062 1797 1899 0 -18.09(-0.94%)
Mar 19, 2020 1745 2059 1678 1917 0 +147.25(+8.32%)
Mar 18, 2020 1809 1917 1564 1769 0 -181.83(-9.32%)
Mar 17, 2020 2079 2121 1796 1951 0 -81.39(-4.00%)
Mar 16, 2020 2222 2304 2001 2033 0 -575.09(-22.05%)
Mar 13, 2020 2744 2771 2382 2608 0 -5.87(-0.22%)
Mar 12, 2020 2770 2827 2441 2614 0 -424.44(-13.97%)
Mar 11, 2020 3292 3322 3025 3038 0 -356.37(-10.50%)
Mar 10, 2020 3378 3435 3181 3394 0 +105.10(+3.20%)
Mar 09, 2020 3413 3459 3226 3289 0 -341.17(-9.40%)
Mar 06, 2020 3628 3683 3530 3631 0 -121.03(-3.23%)
Mar 05, 2020 3813 3860 3724 3752 0 -134.43(-3.46%)
Mar 04, 2020 3785 3906 3748 3886 0 +173.22(+4.67%)
Mar 03, 2020 3672 3828 3623 3713 0 +57.58(+1.58%)
Mar 02, 2020 3575 3667 3510 3655 0 +117.60(+3.32%)
Feb 28, 2020 3576 3632 3452 3538 0 -133.20(-3.63%)
Feb 27, 2020 3677 3810 3602 3671 0 -63.86(-1.71%)
Feb 26, 2020 3786 3864 3708 3735 0 -123.19(-3.19%)
Feb 25, 2020 4055 4063 3848 3858 0 -182.13(-4.51%)
Feb 24, 2020 4056 4104 4023 4040 0 -82.96(-2.01%)
Feb 21, 2020 4133 4173 4098 4123 0 -13.75(-0.33%)
Feb 20, 2020 4111 4161 4052 4137 0 +25.27(+0.61%)
Feb 19, 2020 4112 4155 4083 4111 0 +25.03(+0.61%)
Feb 18, 2020 4087 4141 4054 4086 0 -6.96(-0.17%)
Feb 14, 2020 4114 4126 4053 4093 0 -8.21(-0.20%)
Feb 13, 2020 4087 4136 4065 4102 0 +4.13(+0.10%)
Feb 12, 2020 4106 4133 4047 4097 0 -24.06(-0.58%)
Feb 11, 2020 4093 4138 4065 4122 0 +45.68(+1.12%)
Feb 10, 2020 4025 4085 4015 4076 0 +54.55(+1.36%)
Feb 07, 2020 3999 4054 3980 4021 0 +34.09(+0.85%)
Feb 06, 2020 3975 4023 3949 3987 0 +28.05(+0.71%)
Feb 05, 2020 3844 3971 3811 3959 0 +119.79(+3.12%)
Feb 04, 2020 3903 3919 3827 3839 0 -47.11(-1.21%)
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.