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 (%)
Nov 30, 2020 4496 4515 4332 4419 0 -90.74(-2.01%)
Nov 27, 2020 4506 4577 4464 4510 0 -1.66(-0.04%)
Nov 25, 2020 4477 4559 4418 4512 0 +62.57(+1.41%)
Nov 24, 2020 4604 4621 4424 4449 0 -117.14(-2.57%)
Nov 23, 2020 4462 4594 4437 4566 0 +129.48(+2.92%)
Nov 20, 2020 4475 4519 4412 4437 0 -26.85(-0.60%)
Nov 19, 2020 4485 4556 4415 4464 0 -2.80(-0.06%)
Nov 18, 2020 4422 4548 4401 4467 0 +42.98(+0.97%)
Nov 17, 2020 4425 4530 4374 4424 0 -19.52(-0.44%)
Nov 16, 2020 4434 4475 4318 4443 0 +43.14(+0.98%)
Nov 13, 2020 4326 4451 4281 4400 0 +114.32(+2.67%)
Nov 12, 2020 4378 4445 4234 4286 0 -95.93(-2.19%)
Nov 11, 2020 4332 4401 4251 4382 0 +85.04(+1.98%)
Nov 10, 2020 4120 4342 4044 4297 0 +267.23(+6.63%)
Nov 09, 2020 4404 4452 4018 4029 0 -305.69(-7.05%)
Nov 06, 2020 4478 4493 4302 4335 0 -161.57(-3.59%)
Nov 05, 2020 4572 4638 4472 4497 0 -42.90(-0.95%)
Nov 04, 2020 4366 4616 4344 4539 0 +263.64(+6.17%)
Nov 03, 2020 4249 4329 4172 4276 0 +83.50(+1.99%)
Nov 02, 2020 4158 4239 4094 4192 0 +133.47(+3.29%)
Oct 30, 2020 4123 4182 4016 4059 0 -79.56(-1.92%)
Oct 29, 2020 4207 4248 4090 4138 0 -35.56(-0.85%)
Oct 28, 2020 4090 4263 4047 4174 0 -4.80(-0.11%)
Oct 27, 2020 4280 4304 4143 4179 0 -96.36(-2.25%)
Oct 26, 2020 4388 4411 4217 4275 0 -163.11(-3.68%)
Oct 23, 2020 4346 4451 4305 4438 0 +132.46(+3.08%)
Oct 22, 2020 4484 4506 4266 4306 0 -180.36(-4.02%)
Oct 21, 2020 4674 4692 4453 4486 0 -193.09(-4.13%)
Oct 20, 2020 4679 4757 4627 4679 0 +54.53(+1.18%)
Oct 19, 2020 4748 4781 4596 4625 0 -96.35(-2.04%)
Oct 16, 2020 4826 4910 4711 4721 0 -81.96(-1.71%)
Oct 15, 2020 4666 4821 4653 4803 0 +61.32(+1.29%)
Oct 14, 2020 4765 4796 4695 4742 0 -7.59(-0.16%)
Oct 13, 2020 4754 4798 4660 4749 0 -46.62(-0.97%)
Oct 12, 2020 4803 4827 4727 4796 0 +20.24(+0.42%)
Oct 09, 2020 4798 4839 4728 4776 0 +22.86(+0.48%)
Oct 08, 2020 4651 4774 4635 4753 0 +164.83(+3.59%)
Oct 07, 2020 4619 4673 4531 4588 0 +37.03(+0.81%)
Oct 06, 2020 4668 4700 4516 4551 0 -94.53(-2.03%)
Oct 05, 2020 4745 4788 4552 4645 0 -59.12(-1.26%)
Oct 02, 2020 4574 4743 4552 4705 0 +26.92(+0.58%)
Oct 01, 2020 4609 4687 4543 4678 0 +119.19(+2.61%)
Sep 30, 2020 4468 4627 4452 4558 0 +118.17(+2.66%)
Sep 29, 2020 4513 4532 4416 4440 0 -70.55(-1.56%)
Sep 28, 2020 4399 4528 4361 4511 0 +185.17(+4.28%)
Sep 25, 2020 4311 4380 4262 4326 0 -18.43(-0.42%)
Sep 24, 2020 4282 4417 4220 4344 0 +57.61(+1.34%)
Sep 23, 2020 4505 4531 4271 4287 0 -225.79(-5.00%)
Sep 22, 2020 4360 4532 4321 4512 0 +169.16(+3.89%)
Sep 21, 2020 4313 4382 4200 4343 0 -44.46(-1.01%)
Sep 18, 2020 4432 4491 4332 4388 0 -38.41(-0.87%)
Sep 17, 2020 4429 4484 4363 4426 0 -71.91(-1.60%)
Sep 16, 2020 4388 4546 4365 4498 0 +168.34(+3.89%)
Sep 15, 2020 4392 4493 4305 4330 0 -89.78(-2.03%)
Sep 14, 2020 4414 4446 4334 4419 0 +68.98(+1.59%)
Sep 11, 2020 4294 4376 4268 4350 0 +100.18(+2.36%)
Sep 10, 2020 4295 4361 4223 4250 0 -30.99(-0.72%)
Sep 09, 2020 4185 4319 4149 4281 0 +144.76(+3.50%)
Sep 08, 2020 4063 4232 4044 4136 0 -7.37(-0.18%)
Sep 04, 2020 4302 4341 4034 4144 0 -129.25(-3.02%)
Sep 03, 2020 4441 4460 4203 4273 0 -169.74(-3.82%)
Sep 02, 2020 4471 4492 4333 4443 0 -2.28(-0.05%)
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.