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 (%)
Oct 31, 2018 2330 2349 2259 2294 0 -11.30(-0.49%)
Oct 30, 2018 2188 2318 2170 2305 0 +108.55(+4.94%)
Oct 29, 2018 2294 2301 2167 2196 0 -53.34(-2.37%)
Oct 26, 2018 2157 2311 2146 2250 0 +138.46(+6.56%)
Oct 24, 2018 2183 2242 2109 2111 0 -69.41(-3.18%)
Oct 23, 2018 2089 2224 2080 2181 0 +70.47(+3.34%)
Oct 22, 2018 2174 2194 2100 2110 0 -63.51(-2.92%)
Oct 19, 2018 2246 2258 2156 2174 0 -70.60(-3.15%)
Oct 18, 2018 2235 2284 2203 2244 0 -34.56(-1.52%)
Oct 17, 2018 2292 2305 2234 2279 0 -52.02(-2.23%)
Oct 16, 2018 2290 2340 2268 2331 0 +58.11(+2.56%)
Oct 15, 2018 2265 2294 2252 2273 0 -1.90(-0.08%)
Oct 12, 2018 2328 2330 2250 2275 0 -21.63(-0.94%)
Oct 11, 2018 2321 2357 2289 2296 0 -33.74(-1.45%)
Oct 10, 2018 2364 2406 2327 2330 0 -40.65(-1.71%)
Oct 09, 2018 2427 2442 2363 2371 0 -64.05(-2.63%)
Oct 08, 2018 2389 2449 2383 2435 0 +33.28(+1.39%)
Oct 05, 2018 2407 2432 2343 2401 0 -5.19(-0.22%)
Oct 04, 2018 2445 2448 2378 2407 0 -50.87(-2.07%)
Oct 03, 2018 2508 2535 2437 2457 0 -53.16(-2.12%)
Oct 02, 2018 2495 2544 2490 2511 0 +10.46(+0.42%)
Oct 01, 2018 2510 2533 2485 2500 0 +0.08(+0.00%)
Sep 28, 2018 2515 2554 2484 2500 0 -17.46(-0.69%)
Sep 27, 2018 2548 2556 2495 2518 0 -36.92(-1.45%)
Sep 26, 2018 2619 2634 2531 2554 0 -41.45(-1.60%)
Sep 25, 2018 2587 2616 2570 2596 0 +17.97(+0.70%)
Sep 24, 2018 2604 2624 2571 2578 0 -39.12(-1.49%)
Sep 21, 2018 2621 2634 2570 2617 0 -16.48(-0.63%)
Sep 20, 2018 2663 2676 2604 2634 0 -20.40(-0.77%)
Sep 19, 2018 2679 2712 2645 2654 0 -30.00(-1.12%)
Sep 18, 2018 2650 2707 2647 2684 0 +35.61(+1.34%)
Sep 17, 2018 2689 2702 2643 2648 0 -38.67(-1.44%)
Sep 14, 2018 2651 2702 2624 2687 0 +20.26(+0.76%)
Sep 13, 2018 2700 2715 2609 2667 0 -31.48(-1.17%)
Sep 12, 2018 2662 2706 2645 2698 0 +39.87(+1.50%)
Sep 11, 2018 2628 2698 2618 2658 0 +18.08(+0.68%)
Sep 10, 2018 2648 2669 2623 2640 0 +0.14(+0.01%)
Sep 07, 2018 2706 2714 2632 2640 0 -85.87(-3.15%)
Sep 06, 2018 2745 2784 2716 2726 0 -19.81(-0.72%)
Sep 05, 2018 2711 2762 2700 2746 0 +34.96(+1.29%)
Sep 04, 2018 2705 2730 2691 2711 0 +1.15(+0.04%)
Aug 31, 2018 2710 2710 2710 2710 0 -0.88(-0.03%)
Aug 30, 2018 2730 2753 2698 2711 0 -29.75(-1.09%)
Aug 29, 2018 2747 2767 2711 2740 0 -9.77(-0.36%)
Aug 28, 2018 2768 2783 2737 2750 0 -18.75(-0.68%)
Aug 27, 2018 2734 2783 2722 2769 0 +38.40(+1.41%)
Aug 24, 2018 2736 2758 2720 2730 0 -7.75(-0.28%)
Aug 23, 2018 2781 2784 2725 2738 0 -47.87(-1.72%)
Aug 22, 2018 2824 2832 2775 2786 0 -44.67(-1.58%)
Aug 21, 2018 2755 2850 2750 2831 0 +144.55(+5.38%)
Aug 20, 2018 2673 2709 2668 2686 0 +17.93(+0.67%)
Aug 17, 2018 2662 2692 2646 2668 0 -0.36(-0.01%)
Aug 16, 2018 2664 2706 2646 2669 0 +16.12(+0.61%)
Aug 15, 2018 2656 2670 2616 2652 0 -16.44(-0.62%)
Aug 14, 2018 2652 2697 2640 2669 0 +19.75(+0.75%)
Aug 13, 2018 2733 2739 2626 2649 0 -94.36(-3.44%)
Aug 10, 2018 2748 2763 2704 2744 0 -24.37(-0.88%)
Aug 09, 2018 2749 2798 2738 2768 0 +25.10(+0.92%)
Aug 08, 2018 2747 2759 2721 2743 0 -2.71(-0.10%)
Aug 07, 2018 2696 2755 2690 2745 0 +48.59(+1.80%)
Aug 06, 2018 2686 2705 2643 2697 0 +7.39(+0.27%)
Aug 03, 2018 2691 2713 2670 2690 0 -2.14(-0.08%)
Aug 02, 2018 2689 2720 2660 2692 0 -13.21(-0.49%)
Aug 01, 2018 2715 2735 2675 2705 0 -2.11(-0.08%)
Jul 31, 2018 2696 2732 2670 2707 0 +23.20(+0.86%)
Jul 30, 2018 2708 2740 2678 2684 0 -23.30(-0.86%)
Jul 27, 2018 2747 2775 2669 2707 0 -32.48(-1.19%)
Jul 26, 2018 2661 2753 2624 2740 0 +106.58(+4.05%)
Jul 25, 2018 2694 2700 2583 2633 0 -67.90(-2.51%)
Jul 24, 2018 2772 2793 2693 2701 0 -78.93(-2.84%)
Jul 23, 2018 2801 2823 2760 2780 0 -30.70(-1.09%)
Jul 20, 2018 2843 2890 2787 2810 0 -80.79(-2.79%)
Jul 19, 2018 2876 2914 2863 2891 0 +15.71(+0.55%)
Jul 18, 2018 2864 2887 2826 2876 0 -15.32(-0.53%)
Jul 17, 2018 2809 2900 2807 2891 0 +78.34(+2.79%)
Jul 16, 2018 2797 2829 2769 2813 0 +9.50(+0.34%)
Jul 13, 2018 2798 2820 2780 2803 0 +2.32(+0.08%)
Jul 12, 2018 2796 2819 2751 2801 0 +14.38(+0.52%)
Jul 11, 2018 2787 2821 2777 2786 0 -19.99(-0.71%)
Jul 10, 2018 2824 2842 2782 2806 0 -8.53(-0.30%)
Jul 09, 2018 2802 2829 2782 2815 0 +40.34(+1.45%)
Jul 06, 2018 2775 2812 2748 2775 0 +1.98(+0.07%)
Jul 05, 2018 2766 2782 2729 2773 0 +26.45(+0.96%)
Jul 03, 2018 2746 2746 2746 2746 0 +15.54(+0.57%)
Jul 02, 2018 2714 2752 2690 2731 0 -4.61(-0.17%)
Jun 29, 2018 2736 2775 2722 2735 0 +35.64(+1.32%)
Jun 28, 2018 2666 2707 2639 2700 0 +26.58(+0.99%)
Jun 27, 2018 2722 2727 2664 2673 0 -35.00(-1.29%)
Jun 26, 2018 2742 2787 2687 2708 0 +44.93(+1.69%)
Jun 25, 2018 2704 2720 2644 2663 0 -55.83(-2.05%)
Jun 22, 2018 2755 2764 2696 2719 0 -37.27(-1.35%)
Jun 21, 2018 2783 2796 2748 2756 0 -26.05(-0.94%)
Jun 20, 2018 2777 2801 2719 2782 0 +3.05(+0.11%)
Jun 19, 2018 2775 2817 2761 2779 0 -7.93(-0.28%)
Jun 18, 2018 2821 2866 2767 2787 0 -60.38(-2.12%)
Jun 15, 2018 2847 2866 2789 2847 0 -6.95(-0.24%)
Jun 14, 2018 2847 2869 2809 2854 0 +7.96(+0.28%)
Jun 13, 2018 2965 2966 2819 2846 0 -134.75(-4.52%)
Jun 12, 2018 2938 2991 2925 2981 0 +53.27(+1.82%)
Jun 11, 2018 2947 2968 2909 2928 0 -18.57(-0.63%)
Jun 08, 2018 2853 2961 2843 2946 0 +91.23(+3.20%)
Jun 07, 2018 2850 2879 2827 2855 0 +9.15(+0.32%)
Jun 06, 2018 2821 2851 2767 2846 0 +25.44(+0.90%)
Jun 05, 2018 2806 2849 2799 2821 0 +5.98(+0.21%)
Jun 04, 2018 2826 2844 2802 2815 0 +5.96(+0.21%)
Jun 01, 2018 2815 2830 2778 2809 0 +9.25(+0.33%)
May 31, 2018 2835 2844 2792 2799 0 -30.37(-1.07%)
May 30, 2018 2884 2896 2818 2830 0 -39.39(-1.37%)
May 29, 2018 2825 2898 2818 2869 0 +23.76(+0.84%)
May 25, 2018 2845 2845 2845 2845 0 +58.66(+2.10%)
May 24, 2018 2791 2821 2752 2787 0 +0.74(+0.03%)
May 23, 2018 2729 2805 2720 2786 0 +42.60(+1.55%)
May 22, 2018 2790 2802 2721 2743 0 -83.35(-2.95%)
May 21, 2018 2829 2861 2806 2827 0 +13.66(+0.49%)
May 18, 2018 2787 2828 2768 2813 0 +28.65(+1.03%)
May 17, 2018 2747 2800 2743 2785 0 +36.47(+1.33%)
May 16, 2018 2724 2761 2688 2748 0 +17.69(+0.65%)
May 15, 2018 2855 2867 2717 2730 0 -159.32(-5.51%)
May 14, 2018 2913 2928 2877 2890 0 -11.91(-0.41%)
May 11, 2018 2886 2933 2882 2902 0 +10.82(+0.37%)
May 10, 2018 2885 2919 2873 2891 0 +15.64(+0.54%)
May 09, 2018 2948 2956 2843 2875 0 -71.53(-2.43%)
May 08, 2018 2941 2974 2920 2947 0 +0.59(+0.02%)
May 07, 2018 2961 2974 2925 2946 0 -5.06(-0.17%)
May 04, 2018 2916 2970 2891 2951 0 +23.23(+0.79%)
May 03, 2018 2883 2940 2858 2928 0 +48.53(+1.69%)
May 02, 2018 2914 2939 2869 2879 0 -37.71(-1.29%)
May 01, 2018 2872 2934 2855 2917 0 +36.02(+1.25%)
Apr 30, 2018 2955 2974 2876 2881 0 -75.77(-2.56%)
Apr 27, 2018 2955 3000 2927 2957 0 +9.83(+0.33%)
Apr 26, 2018 2933 2967 2840 2947 0 +43.80(+1.51%)
Apr 25, 2018 2861 2911 2822 2903 0 +53.93(+1.89%)
Apr 24, 2018 2890 2934 2826 2849 0 +4.29(+0.15%)
Apr 23, 2018 2839 2876 2799 2845 0 +9.84(+0.35%)
Apr 20, 2018 2874 2905 2825 2835 0 -32.48(-1.13%)
Apr 19, 2018 2975 2976 2797 2868 0 -95.42(-3.22%)
Apr 18, 2018 2975 3004 2950 2963 0 +1.98(+0.07%)
Apr 17, 2018 2943 2974 2922 2961 0 +38.66(+1.32%)
Apr 16, 2018 2923 2958 2893 2922 0 +14.46(+0.50%)
Apr 13, 2018 2909 2936 2867 2908 0 +15.19(+0.53%)
Apr 12, 2018 2948 2957 2873 2893 0 -47.39(-1.61%)
Apr 11, 2018 2981 3013 2929 2940 0 -57.19(-1.91%)
Apr 10, 2018 3023 3044 2975 2997 0 +11.43(+0.38%)
Apr 09, 2018 3020 3045 2977 2986 0 -20.28(-0.67%)
Apr 06, 2018 3064 3101 2962 3006 0 -85.55(-2.77%)
Apr 05, 2018 3059 3128 3042 3092 0 +55.13(+1.82%)
Apr 04, 2018 2847 3061 2839 3037 0 +179.90(+6.30%)
Apr 03, 2018 2838 2871 2776 2857 0 +31.75(+1.12%)
Apr 02, 2018 2896 2908 2772 2825 0 -59.31(-2.06%)
Mar 29, 2018 2884 2884 2884 2884 0 -3.52(-0.12%)
Mar 28, 2018 2915 2937 2874 2888 0 -28.58(-0.98%)
Mar 27, 2018 2964 2977 2892 2916 0 -37.67(-1.28%)
Mar 26, 2018 2952 2977 2892 2954 0 +59.36(+2.05%)
Mar 23, 2018 2951 3001 2888 2895 0 -22.57(-0.77%)
Mar 22, 2018 2939 3006 2914 2917 0 -64.49(-2.16%)
Mar 21, 2018 2936 3004 2917 2982 0 +58.39(+2.00%)
Mar 20, 2018 2953 2979 2913 2923 0 -23.32(-0.79%)
Mar 19, 2018 2935 2958 2898 2947 0 +0.34(+0.01%)
Mar 16, 2018 2915 2959 2894 2946 0 +32.66(+1.12%)
Mar 15, 2018 2970 2982 2896 2914 0 -49.40(-1.67%)
Mar 14, 2018 3030 3032 2952 2963 0 -53.80(-1.78%)
Mar 13, 2018 3014 3041 3005 3017 0 +27.30(+0.91%)
Mar 12, 2018 2968 3010 2959 2990 0 +23.49(+0.79%)
Mar 09, 2018 2946 2975 2898 2966 0 +39.03(+1.33%)
Mar 08, 2018 2938 2950 2880 2927 0 -5.04(-0.17%)
Mar 07, 2018 2932 2947 2905 2932 0 -1.27(-0.04%)
Mar 06, 2018 2889 2937 2855 2933 0 +61.07(+2.13%)
Mar 05, 2018 2834 2897 2822 2872 0 +21.08(+0.74%)
Mar 02, 2018 2817 2859 2785 2851 0 +8.36(+0.29%)
Mar 01, 2018 2822 2860 2785 2843 0 +31.06(+1.10%)
Feb 28, 2018 2894 2903 2791 2812 0 -74.83(-2.59%)
Feb 27, 2018 2987 3036 2884 2887 0 -86.39(-2.91%)
Feb 26, 2018 2984 2999 2926 2973 0 +6.99(+0.24%)
Feb 23, 2018 2986 2994 2919 2966 0 -7.93(-0.27%)
Feb 22, 2018 3014 3022 2963 2974 0 -38.40(-1.27%)
Feb 21, 2018 3034 3105 3003 3012 0 -13.95(-0.46%)
Feb 20, 2018 3056 3074 3001 3026 0 -37.78(-1.23%)
Feb 16, 2018 3064 3064 3064 3064 0 +48.01(+1.59%)
Feb 15, 2018 3058 3073 2976 3016 0 -10.38(-0.34%)
Feb 14, 2018 2938 3045 2933 3026 0 +67.84(+2.29%)
Feb 13, 2018 2946 2976 2928 2959 0 +13.02(+0.44%)
Feb 12, 2018 2924 2976 2882 2946 0 +50.24(+1.74%)
Feb 09, 2018 2934 2956 2833 2895 0 +0.19(+0.01%)
Feb 08, 2018 3027 3041 2894 2895 0 -130.47(-4.31%)
Feb 07, 2018 3035 3118 3012 3026 0 -14.69(-0.48%)
Feb 06, 2018 2867 3061 2845 3040 0 +62.25(+2.09%)
Feb 05, 2018 3024 3074 2909 2978 0 -80.77(-2.64%)
Feb 02, 2018 3130 3143 3051 3059 0 -99.01(-3.14%)
Feb 01, 2018 3136 3218 3105 3158 0 -14.49(-0.46%)
Jan 31, 2018 3271 3310 3153 3172 0 -28.63(-0.89%)
Jan 30, 2018 3183 3222 3121 3201 0 -21.49(-0.67%)
Jan 29, 2018 3320 3331 3210 3222 0 -118.27(-3.54%)
Jan 26, 2018 3380 3396 3309 3341 0 -19.38(-0.58%)
Jan 25, 2018 3454 3460 3312 3360 0 -120.24(-3.45%)
Jan 24, 2018 3514 3541 3454 3480 0 -29.39(-0.84%)
Jan 23, 2018 3533 3543 3477 3510 0 -16.13(-0.46%)
Jan 22, 2018 3512 3541 3473 3526 0 +20.99(+0.60%)
Jan 19, 2018 3471 3509 3448 3505 0 +47.65(+1.38%)
Jan 18, 2018 3516 3540 3452 3457 0 -43.89(-1.25%)
Jan 17, 2018 3439 3510 3424 3501 0 +85.30(+2.50%)
Jan 16, 2018 3490 3507 3411 3416 0 -55.58(-1.60%)
Jan 12, 2018 3471 3471 3471 3471 0 -14.48(-0.42%)
Jan 11, 2018 3439 3504 3429 3486 0 +80.74(+2.37%)
Jan 10, 2018 3414 3471 3380 3405 0 -68.04(-1.96%)
Jan 09, 2018 3482 3504 3447 3473 0 +0.15(+0.00%)
Jan 08, 2018 3472 3495 3439 3473 0 +19.34(+0.56%)
Jan 05, 2018 3436 3477 3404 3454 0 +43.84(+1.29%)
Jan 04, 2018 3454 3467 3381 3410 0 -37.87(-1.10%)
Jan 03, 2018 3360 3462 3351 3448 0 +102.41(+3.06%)
Jan 02, 2018 3314 3358 3281 3345 0 +30.85(+0.93%)
Dec 29, 2017 3314 3314 3314 3314 0 -24.27(-0.73%)
Dec 28, 2017 3317 3345 3309 3339 0 +27.09(+0.82%)
Dec 27, 2017 3313 3337 3302 3312 0 +2.53(+0.08%)
Dec 26, 2017 3303 3327 3295 3309 0 +8.41(+0.25%)
Dec 22, 2017 3324 3338 3290 3301 0 -13.43(-0.41%)
Dec 21, 2017 3283 3330 3276 3314 0 +39.22(+1.20%)
Dec 20, 2017 3277 3303 3251 3275 0 +16.69(+0.51%)
Dec 19, 2017 3297 3313 3254 3258 0 -35.86(-1.09%)
Dec 18, 2017 3282 3313 3270 3294 0 +39.63(+1.22%)
Dec 15, 2017 3242 3272 3228 3254 0 +20.17(+0.62%)
Dec 14, 2017 3231 3268 3210 3234 0 +10.03(+0.31%)
Dec 13, 2017 3249 3260 3217 3224 0 -13.32(-0.41%)
Dec 12, 2017 3251 3291 3227 3238 0 -28.52(-0.87%)
Dec 11, 2017 3283 3298 3245 3266 0 -13.73(-0.42%)
Dec 08, 2017 3264 3289 3232 3280 0 +36.69(+1.13%)
Dec 07, 2017 3228 3269 3186 3243 0 +27.80(+0.86%)
Dec 06, 2017 3238 3276 3211 3215 0 -36.14(-1.11%)
Dec 05, 2017 3243 3296 3195 3251 0 -76.88(-2.31%)
Dec 04, 2017 3353 3373 3314 3328 0 +8.00(+0.24%)
Dec 01, 2017 3342 3361 3271 3320 0 -23.44(-0.70%)
Nov 30, 2017 3333 3378 3313 3344 0 +22.72(+0.68%)
Nov 29, 2017 3282 3338 3259 3321 0 +45.91(+1.40%)
Nov 28, 2017 3240 3287 3227 3275 0 +43.43(+1.34%)
Nov 27, 2017 3250 3265 3218 3232 0 -18.59(-0.57%)
Nov 24, 2017 3242 3267 3229 3250 0 +17.89(+0.55%)
Nov 22, 2017 3219 3243 3195 3232 0 +12.56(+0.39%)
Nov 21, 2017 3178 3238 3172 3220 0 +61.35(+1.94%)
Nov 20, 2017 3146 3180 3136 3158 0 +18.54(+0.59%)
Nov 17, 2017 3104 3163 3096 3140 0 +27.94(+0.90%)
Nov 16, 2017 3121 3141 3100 3112 0 -2.47(-0.08%)
Nov 15, 2017 3117 3133 3065 3114 0 -14.58(-0.47%)
Nov 14, 2017 3077 3139 3068 3129 0 +30.87(+1.00%)
Nov 13, 2017 3063 3117 3053 3098 0 +26.10(+0.85%)
Nov 10, 2017 3083 3105 3040 3072 0 -1.81(-0.06%)
Nov 09, 2017 3019 3109 2996 3074 0 +15.51(+0.51%)
Nov 08, 2017 3001 3071 2979 3058 0 +50.85(+1.69%)
Nov 07, 2017 3009 3041 2990 3008 0 +3.00(+0.10%)
Nov 06, 2017 2975 3015 2947 3005 0 +48.28(+1.63%)
Nov 03, 2017 2957 2991 2934 2956 0 -0.25(-0.01%)
Nov 02, 2017 3033 3043 2901 2957 0 -76.38(-2.52%)
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.