Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lumber, Wood Production Sector (CIX: MSECTOR632 )

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 (%)
Jan 31, 2017 1571 1586 1558 1575 0 +0.54(+0.03%)
Jan 30, 2017 1580 1584 1555 1574 0 -12.10(-0.76%)
Jan 27, 2017 1608 1610 1576 1586 0 -20.05(-1.25%)
Jan 26, 2017 1614 1625 1597 1606 0 -7.30(-0.45%)
Jan 25, 2017 1585 1620 1582 1614 0 +41.01(+2.61%)
Jan 24, 2017 1543 1577 1541 1573 0 +39.61(+2.58%)
Jan 23, 2017 1526 1542 1516 1533 0 +5.09(+0.33%)
Jan 20, 2017 1529 1539 1514 1528 0 +3.00(+0.20%)
Jan 19, 2017 1544 1555 1519 1525 0 -17.13(-1.11%)
Jan 18, 2017 1540 1553 1527 1542 0 +3.83(+0.25%)
Jan 17, 2017 1550 1558 1529 1538 0 -15.74(-1.01%)
Jan 13, 2017 1554 1554 1554 1554 0 +7.62(+0.49%)
Jan 12, 2017 1560 1561 1529 1546 0 -20.69(-1.32%)
Jan 11, 2017 1555 1571 1546 1567 0 +10.83(+0.70%)
Jan 10, 2017 1553 1569 1542 1556 0 +4.02(+0.26%)
Jan 09, 2017 1563 1574 1547 1552 0 -8.27(-0.53%)
Jan 06, 2017 1568 1576 1553 1561 0 -4.76(-0.30%)
Jan 05, 2017 1565 1581 1550 1565 0 -3.69(-0.24%)
Jan 04, 2017 1554 1581 1549 1569 0 +22.41(+1.45%)
Jan 03, 2017 1537 1555 1527 1547 0 +19.91(+1.30%)
Dec 30, 2016 1527 1527 1527 1527 0 -10.90(-0.71%)
Dec 29, 2016 1531 1549 1524 1538 0 +7.93(+0.52%)
Dec 28, 2016 1557 1560 1525 1530 0 -24.19(-1.56%)
Dec 27, 2016 1556 1563 1544 1554 0 +2.38(+0.15%)
Dec 23, 2016 1551 1551 1551 1551 0 -0.80(-0.05%)
Dec 22, 2016 1571 1574 1538 1552 0 -19.35(-1.23%)
Dec 21, 2016 1568 1580 1562 1572 0 +6.23(+0.40%)
Dec 20, 2016 1556 1574 1548 1565 0 +14.45(+0.93%)
Dec 19, 2016 1555 1571 1536 1551 0 +0.12(+0.01%)
Dec 16, 2016 1550 1565 1537 1551 0 +3.81(+0.25%)
Dec 15, 2016 1570 1581 1537 1547 0 -26.86(-1.71%)
Dec 14, 2016 1585 1608 1567 1574 0 -21.10(-1.32%)
Dec 13, 2016 1625 1636 1589 1595 0 -23.01(-1.42%)
Dec 12, 2016 1611 1623 1598 1618 0 +2.53(+0.16%)
Dec 09, 2016 1614 1624 1600 1615 0 +0.69(+0.04%)
Dec 08, 2016 1603 1626 1592 1615 0 +13.75(+0.86%)
Dec 07, 2016 1560 1604 1555 1601 0 +39.23(+2.51%)
Dec 06, 2016 1557 1568 1537 1562 0 +7.07(+0.45%)
Dec 05, 2016 1532 1558 1527 1555 0 +35.89(+2.36%)
Dec 02, 2016 1512 1530 1504 1519 0 +9.31(+0.62%)
Dec 01, 2016 1524 1542 1497 1510 0 -12.29(-0.81%)
Nov 30, 2016 1538 1547 1511 1522 0 -9.17(-0.60%)
Nov 29, 2016 1527 1543 1513 1531 0 +3.06(+0.20%)
Nov 28, 2016 1551 1558 1522 1528 0 -28.47(-1.83%)
Nov 25, 2016 1550 1564 1542 1556 0 +9.90(+0.64%)
Nov 23, 2016 1546 1546 1546 1546 0 -3.29(-0.21%)
Nov 22, 2016 1542 1557 1527 1550 0 +8.37(+0.54%)
Nov 21, 2016 1535 1549 1522 1541 0 +13.73(+0.90%)
Nov 18, 2016 1500 1532 1493 1528 0 +26.24(+1.75%)
Nov 17, 2016 1490 1512 1483 1501 0 +16.19(+1.09%)
Nov 16, 2016 1488 1501 1475 1485 0 -8.14(-0.55%)
Nov 15, 2016 1484 1503 1469 1493 0 +17.55(+1.19%)
Nov 14, 2016 1453 1484 1444 1476 0 +30.16(+2.09%)
Nov 11, 2016 1442 1467 1426 1446 0 +1.62(+0.11%)
Nov 10, 2016 1452 1476 1430 1444 0 +4.91(+0.34%)
Nov 09, 2016 1393 1449 1385 1439 0 +29.51(+2.09%)
Nov 08, 2016 1400 1417 1393 1410 0 +9.72(+0.69%)
Nov 07, 2016 1396 1409 1387 1400 0 +29.64(+2.16%)
Nov 04, 2016 1371 1395 1361 1370 0 +3.77(+0.28%)
Nov 03, 2016 1380 1390 1362 1367 0 -6.88(-0.50%)
Nov 02, 2016 1394 1401 1371 1373 0 -22.69(-1.63%)
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.