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 (%)
Dec 31, 2009 1262 1262 1262 0 -6.58(-0.52%)
Dec 30, 2009 1183 1279 1247 1268 0 +4.97(+0.39%)
Dec 29, 2009 1192 1276 1245 1263 0 -2.17(-0.17%)
Dec 28, 2009 1214 1296 1255 1266 0 -21.56(-1.68%)
Dec 24, 2009 1208 1292 1273 1287 0 +8.70(+0.68%)
Dec 23, 2009 1204 1294 1257 1278 0 +10.20(+0.80%)
Dec 22, 2009 1157 1279 1224 1268 0 +46.12(+3.77%)
Dec 21, 2009 1147 1235 1200 1222 0 +12.43(+1.03%)
Dec 18, 2009 1132 1223 1187 1210 0 +6.09(+0.51%)
Dec 17, 2009 1130 1219 1188 1204 0 -11.93(-0.98%)
Dec 16, 2009 1114 1231 1180 1215 0 +37.48(+3.18%)
Dec 15, 2009 1106 1198 1169 1178 0 -9.84(-0.83%)
Dec 14, 2009 1176 1191 1173 1188 0 +12.87(+1.10%)
Dec 11, 2009 1095 1185 1156 1175 0 +9.34(+0.80%)
Dec 10, 2009 1108 1190 1158 1166 0 -5.69(-0.49%)
Dec 09, 2009 1108 1186 1157 1171 0 -3.62(-0.31%)
Dec 08, 2009 1108 1201 1164 1175 0 -17.76(-1.49%)
Dec 07, 2009 1132 1220 1185 1193 0 -16.92(-1.40%)
Dec 04, 2009 1147 1234 1190 1210 0 +9.57(+0.80%)
Dec 03, 2009 1155 1238 1192 1200 0 -29.30(-2.38%)
Dec 02, 2009 1165 1256 1213 1229 0 -4.90(-0.40%)
Dec 01, 2009 1160 1252 1219 1234 0 +2.75(+0.22%)
Nov 30, 2009 1156 1249 1214 1231 0 -3.93(-0.32%)
Nov 27, 2009 1141 1250 1207 1235 0 -7.11(-0.57%)
Nov 25, 2009 1243 1243 1243 0 +7.24(+0.59%)
Nov 24, 2009 1178 1259 1218 1235 0 -21.44(-1.71%)
Nov 23, 2009 1188 1288 1239 1257 0 +13.49(+1.09%)
Nov 20, 2009 1183 1276 1220 1243 0 -45.67(-3.54%)
Nov 19, 2009 1224 1304 1263 1289 0 -21.47(-1.64%)
Nov 18, 2009 1299 1338 1284 1310 0 +5.12(+0.39%)
Nov 17, 2009 1240 1327 1289 1305 0 -16.06(-1.22%)
Nov 16, 2009 1243 1343 1305 1321 0 +17.80(+1.37%)
Nov 13, 2009 1234 1330 1288 1304 0 -2.77(-0.21%)
Nov 12, 2009 1269 1351 1296 1306 0 -52.67(-3.88%)
Nov 11, 2009 1243 1375 1311 1359 0 +76.60(+5.97%)
Nov 10, 2009 1223 1322 1263 1282 0 -21.17(-1.62%)
Nov 09, 2009 1219 1312 1275 1304 0 +21.38(+1.67%)
Nov 06, 2009 1186 1304 1251 1282 0 +26.30(+2.09%)
Nov 05, 2009 1192 1306 1241 1256 0 +0.98(+0.08%)
Nov 04, 2009 1163 1292 1233 1255 0 +20.32(+1.65%)
Nov 03, 2009 1116 1250 1186 1235 0 +24.42(+2.02%)
Nov 02, 2009 1140 1240 1167 1210 0 -0.07(-0.01%)
Oct 30, 2009 1168 1258 1198 1210 0 -35.38(-2.84%)
Oct 29, 2009 1157 1274 1221 1246 0 +34.82(+2.88%)
Oct 28, 2009 1191 1277 1201 1211 0 -72.95(-5.68%)
Oct 27, 2009 1225 1322 1271 1284 0 -15.64(-1.20%)
Oct 26, 2009 1262 1366 1285 1299 0 -39.57(-2.96%)
Oct 23, 2009 1260 1348 1321 1339 0 -33.05(-2.41%)
Oct 22, 2009 1231 1395 1293 1372 0 +58.72(+4.47%)
Oct 21, 2009 1247 1368 1301 1313 0 -3.90(-0.30%)
Oct 20, 2009 1231 1326 1304 1317 0 -27.62(-2.05%)
Oct 19, 2009 1284 1376 1333 1345 0 -14.70(-1.08%)
Oct 16, 2009 1279 1379 1337 1359 0 -13.21(-0.96%)
Oct 15, 2009 1288 1386 1354 1373 0 -0.22(-0.02%)
Oct 14, 2009 1291 1386 1345 1373 0 +33.48(+2.50%)
Oct 13, 2009 1226 1361 1295 1339 0 +35.75(+2.74%)
Oct 12, 2009 1317 1333 1294 1304 0 -14.24(-1.08%)
Oct 09, 2009 1309 1339 1285 1318 0 +7.30(+0.56%)
Oct 08, 2009 1182 1330 1249 1311 0 +68.73(+5.53%)
Oct 07, 2009 1193 1278 1227 1242 0 -28.37(-2.23%)
Oct 06, 2009 1186 1299 1252 1270 0 +18.68(+1.49%)
Oct 05, 2009 1165 1269 1226 1252 0 +18.61(+1.51%)
Oct 02, 2009 1152 1256 1203 1233 0 -14.31(-1.15%)
Oct 01, 2009 1293 1295 1240 1247 0 -57.65(-4.42%)
Sep 30, 2009 1265 1346 1288 1305 0 -32.09(-2.40%)
Sep 29, 2009 1273 1368 1328 1337 0 -0.19(-0.01%)
Sep 28, 2009 1254 1350 1317 1337 0 +16.85(+1.28%)
Sep 25, 2009 1260 1361 1308 1320 0 -33.89(-2.50%)
Sep 24, 2009 1325 1421 1335 1354 0 -30.24(-2.18%)
Sep 23, 2009 1355 1441 1382 1384 0 -50.48(-3.52%)
Sep 22, 2009 1381 1471 1422 1435 0 -4.55(-0.32%)
Sep 21, 2009 1366 1457 1404 1440 0 -19.45(-1.33%)
Sep 18, 2009 1398 1494 1445 1459 0 -8.84(-0.60%)
Sep 17, 2009 1412 1511 1431 1468 0 +7.05(+0.48%)
Sep 16, 2009 1367 1495 1436 1461 0 +30.68(+2.15%)
Sep 15, 2009 1318 1439 1388 1430 0 +36.80(+2.64%)
Sep 14, 2009 1314 1407 1366 1393 0 -9.26(-0.66%)
Sep 11, 2009 1355 1444 1386 1403 0 -23.11(-1.62%)
Sep 10, 2009 1330 1432 1383 1426 0 +21.72(+1.55%)
Sep 09, 2009 1326 1420 1378 1404 0 -2.12(-0.15%)
Sep 08, 2009 1320 1420 1369 1406 0 +24.24(+1.75%)
Sep 04, 2009 1382 1382 1382 0 +25.11(+1.85%)
Sep 03, 2009 1256 1362 1308 1357 0 +27.67(+2.08%)
Sep 02, 2009 1358 1375 1318 1329 0 -48.00(-3.49%)
Sep 01, 2009 1417 1465 1370 1377 0 -50.30(-3.52%)
Aug 31, 2009 1361 1447 1408 1427 0 -32.65(-2.24%)
Aug 28, 2009 1389 1487 1435 1460 0 +6.58(+0.45%)
Aug 27, 2009 1458 1475 1404 1453 0 -20.37(-1.38%)
Aug 26, 2009 1360 1493 1415 1474 0 +44.02(+3.08%)
Aug 25, 2009 1335 1462 1403 1430 0 +30.83(+2.20%)
Aug 24, 2009 1344 1445 1388 1399 0 -12.84(-0.91%)
Aug 21, 2009 1299 1430 1369 1412 0 +52.40(+3.85%)
Aug 20, 2009 1257 1372 1328 1359 0 +22.59(+1.69%)
Aug 19, 2009 1227 1348 1294 1337 0 -4.78(-0.36%)
Aug 18, 2009 1307 1352 1290 1342 0 +53.08(+4.12%)
Aug 17, 2009 1310 1331 1278 1288 0 -63.50(-4.70%)
Aug 14, 2009 1379 1386 1327 1352 0 -31.75(-2.29%)
Aug 13, 2009 1399 1408 1350 1384 0 -11.69(-0.84%)
Aug 12, 2009 1373 1428 1357 1395 0 +61.10(+4.58%)
Aug 11, 2009 1326 1351 1292 1334 0 +0.01(+0.00%)
Aug 10, 2009 1379 1385 1317 1334 0 -52.19(-3.76%)
Aug 07, 2009 1347 1414 1333 1386 0 +73.29(+5.58%)
Aug 06, 2009 1340 1362 1298 1313 0 -23.52(-1.76%)
Aug 05, 2009 1319 1351 1283 1337 0 +20.68(+1.57%)
Aug 04, 2009 1265 1342 1228 1316 0 +29.47(+2.29%)
Aug 03, 2009 1278 1308 1250 1287 0 +22.94(+1.82%)
Jul 31, 2009 1244 1281 1234 1264 0 +17.51(+1.41%)
Jul 30, 2009 1247 1272 1217 1246 0 +11.36(+0.92%)
Jul 29, 2009 1233 1253 1209 1235 0 -11.95(-0.96%)
Jul 28, 2009 1227 1266 1211 1247 0 -2.71(-0.22%)
Jul 27, 2009 1195 1267 1179 1249 0 +52.43(+4.38%)
Jul 25, 2009 1182 1203 1155 1197 0 -3.73(-0.31%)
Jul 24, 2009 1183 1209 1153 1201 0 +5.90(+0.49%)
Jul 23, 2009 1138 1220 1133 1195 0 +60.77(+5.36%)
Jul 22, 2009 1077 1150 1072 1134 0 +48.52(+4.47%)
Jul 21, 2009 1097 1112 1066 1086 0 +64.70(+6.34%)
Jun 26, 2009 1038 1053 1009 1021 0 -17.27(-1.66%)
Jun 25, 2009 1011 1043 1007 1038 0 +54.92(+5.59%)
Jun 24, 2009 992.67 1023 970.64 983.17 0 +1.80(+0.18%)
Jun 23, 2009 994.93 1011 965.93 981.37 0 -3.83(-0.39%)
Jun 22, 2009 987.63 1013 973.37 985.20 0 -16.26(-1.62%)
Jun 19, 2009 999.65 1017 987.17 1001 0 +16.48(+1.67%)
Jun 18, 2009 1015 1022 972.24 984.98 0 -30.93(-3.04%)
Jun 17, 2009 1005 1034 969.06 1016 0 +12.32(+1.23%)
Jun 16, 2009 1018 1042 987.81 1004 0 -1.69(-0.17%)
Jun 15, 2009 1006 1023 987.42 1005 0 -18.74(-1.83%)
Jun 12, 2009 1023 1035 1003 1024 0 -5.35(-0.52%)
Jun 11, 2009 1055 1062 1016 1029 0 -25.81(-2.45%)
Jun 10, 2009 1084 1092 1036 1055 0 -15.22(-1.42%)
Jun 09, 2009 1050 1086 1037 1070 0 +28.99(+2.78%)
Jun 08, 2009 1032 1053 1018 1041 0 +21.79(+2.14%)
Jun 05, 2009 1053 1064 1006 1020 0 -13.47(-1.30%)
Jun 04, 2009 1035 1053 1004 1033 0 +2.50(+0.24%)
Jun 03, 2009 1076 1083 1017 1031 0 -55.22(-5.09%)
Jun 02, 2009 1055 1102 1040 1086 0 +23.10(+2.17%)
Jun 01, 2009 1076 1094 1045 1063 0 +7.34(+0.70%)
May 29, 2009 1031 1075 1016 1055 0 +36.28(+3.56%)
May 28, 2009 1081 1090 988.41 1019 0 -42.14(-3.97%)
May 27, 2009 1094 1135 1054 1061 0 -26.93(-2.47%)
May 26, 2009 1037 1101 1030 1088 0 +39.30(+3.75%)
May 25, 2009 1061 1073 1024 1049 0 +0.00(+0.00%)
May 22, 2009 1061 1073 1024 1049 0 -3.72(-0.35%)
May 21, 2009 1071 1087 1033 1053 0 -41.51(-3.79%)
May 20, 2009 1142 1173 1083 1094 0 -33.16(-2.94%)
May 19, 2009 1111 1164 1093 1127 0 -3.59(-0.32%)
May 18, 2009 1086 1141 1069 1131 0 +76.76(+7.28%)
May 15, 2009 1067 1107 1042 1054 0 -10.66(-1.00%)
May 14, 2009 1049 1104 1020 1065 0 +14.49(+1.38%)
May 13, 2009 1087 1096 1041 1050 0 -70.44(-6.29%)
May 12, 2009 1167 1177 1087 1121 0 -32.66(-2.83%)
May 11, 2009 1159 1187 1130 1153 0 -33.06(-2.79%)
May 08, 2009 1159 1200 1106 1186 0 +45.46(+3.98%)
May 07, 2009 1212 1220 1103 1141 0 -60.02(-5.00%)
May 06, 2009 1261 1278 1147 1201 0 -56.60(-4.50%)
May 05, 2009 1267 1298 1214 1258 0 -25.81(-2.01%)
May 04, 2009 1235 1288 1223 1283 0 +108.21(+9.21%)
May 01, 2009 1208 1235 1152 1175 0 -38.25(-3.15%)
Apr 30, 2009 1266 1280 1198 1213 0 -33.72(-2.70%)
Apr 29, 2009 1231 1278 1202 1247 0 +38.73(+3.21%)
Apr 28, 2009 1200 1245 1172 1208 0 -9.70(-0.80%)
Apr 27, 2009 1203 1278 1183 1218 0 -10.73(-0.87%)
Apr 24, 2009 1157 1251 1145 1229 0 +84.91(+7.42%)
Apr 23, 2009 1147 1183 1079 1144 0 +3.89(+0.34%)
Apr 22, 2009 1111 1198 1091 1140 0 +10.84(+0.96%)
Apr 21, 2009 1056 1143 1039 1129 0 +67.04(+6.31%)
Apr 20, 2009 1133 1145 1052 1062 0 -104.80(-8.98%)
Apr 17, 2009 1116 1187 1109 1167 0 +53.15(+4.77%)
Apr 16, 2009 1088 1131 1046 1114 0 +38.77(+3.61%)
Apr 15, 2009 1004 1107 998.74 1075 0 +61.17(+6.03%)
Apr 14, 2009 1021 1057 993.47 1014 0 -18.90(-1.83%)
Apr 13, 2009 1017 1044 993.31 1033 0 -1.35(-0.13%)
Apr 10, 2009 1004 1051 984.02 1034 0 -0.07(-0.01%)
Apr 09, 2009 1004 1051 984.02 1034 0 +62.91(+6.48%)
Apr 08, 2009 1042 1054 940.38 971.28 0 -9.98(-1.02%)
Apr 07, 2009 1018 1028 967.91 981.26 0 -59.93(-5.76%)
Apr 06, 2009 1045 1060 1004 1041 0 -28.08(-2.63%)
Apr 03, 2009 1036 1076 1009 1069 0 +27.90(+2.68%)
Apr 02, 2009 1015 1065 1002 1041 0 +54.80(+5.55%)
Apr 01, 2009 942.55 1019 925.07 986.57 0 +22.46(+2.33%)
Mar 31, 2009 1007 1015 931.60 964.11 0 -32.85(-3.29%)
Mar 30, 2009 1027 1032 964.65 996.96 0 -68.99(-6.47%)
Mar 27, 2009 1062 1103 1034 1066 0 -8.49(-0.79%)
Mar 26, 2009 1028 1092 1020 1074 0 +66.36(+6.58%)
Mar 25, 2009 1004 1105 961.06 1008 0 +20.49(+2.07%)
Mar 24, 2009 989.41 1029 969.22 987.58 0 -21.79(-2.16%)
Mar 23, 2009 964.12 1012 957.70 1009 0 +128.98(+14.65%)
Mar 20, 2009 938.05 946.77 868.55 880.39 0 -69.22(-7.29%)
Mar 19, 2009 994.44 1012 927.53 949.62 0 -20.34(-2.10%)
Mar 18, 2009 891.16 1003 850.64 969.96 0 +74.23(+8.29%)
Mar 17, 2009 865.31 2308 829.85 895.73 0 +52.33(+6.20%)
Mar 16, 2009 893.83 910.30 834.95 843.40 0 -39.34(-4.46%)
Mar 13, 2009 893.20 911.88 841.57 882.74 0 +0.95(+0.11%)
Mar 12, 2009 807.51 889.66 787.90 881.79 0 +69.41(+8.54%)
Mar 11, 2009 828.70 847.76 794.80 812.38 0 -9.72(-1.18%)
Mar 10, 2009 736.34 831.23 731.83 822.10 0 +102.17(+14.19%)
Mar 09, 2009 701.77 765.66 692.83 719.93 0 +3.77(+0.53%)
Mar 06, 2009 734.71 752.46 694.68 716.16 0 -10.09(-1.39%)
Mar 05, 2009 734.24 756.56 706.93 726.25 0 -25.98(-3.45%)
Mar 04, 2009 742.22 773.99 720.17 752.23 0 +24.76(+3.40%)
Mar 03, 2009 771.96 794.30 718.23 727.47 0 -41.83(-5.44%)
Mar 02, 2009 778.33 818.98 761.36 769.30 0 -37.00(-4.59%)
Feb 27, 2009 812.48 856.74 795.25 806.30 0 -27.87(-3.34%)
Feb 26, 2009 870.76 896.04 823.65 834.17 0 -23.72(-2.77%)
Feb 25, 2009 865.65 890.64 815.70 857.89 0 -19.97(-2.28%)
Feb 24, 2009 811.56 915.81 798.32 877.86 0 +77.05(+9.62%)
Feb 23, 2009 815.37 845.62 783.89 800.81 0 +1.26(+0.16%)
Feb 20, 2009 767.60 950.18 751.93 799.56 0 +6.48(+0.82%)
Feb 19, 2009 885.84 901.68 789.26 793.08 0 -79.72(-9.13%)
Feb 18, 2009 929.69 945.64 854.34 872.80 0 -44.77(-4.88%)
Feb 17, 2009 918.64 945.07 888.01 917.57 0 -38.87(-4.06%)
Feb 16, 2009 929.15 975.00 902.09 956.44 0 +0.00(+0.00%)
Feb 13, 2009 929.15 975.00 902.09 956.44 0 +19.44(+2.07%)
Feb 12, 2009 926.82 952.68 871.27 937.00 0 -20.66(-2.16%)
Feb 11, 2009 943.14 990.22 907.04 957.66 0 +19.56(+2.09%)
Feb 10, 2009 1024 1067 923.55 938.10 0 -99.88(-9.62%)
Feb 09, 2009 1070 1082 1005 1038 0 -29.87(-2.80%)
Feb 06, 2009 975.03 1117 968.58 1068 0 +91.05(+9.32%)
Feb 05, 2009 937.66 998.22 927.94 976.79 0 +29.56(+3.12%)
Feb 04, 2009 962.76 999.79 929.84 947.23 0 -12.88(-1.34%)
Feb 03, 2009 901.66 981.26 887.53 960.12 0 +76.40(+8.64%)
Feb 02, 2009 868.47 925.82 844.20 883.72 0 +3.29(+0.37%)
Jan 30, 2009 917.48 925.12 864.90 880.43 0 -33.85(-3.70%)
Jan 29, 2009 972.84 992.92 900.97 914.27 0 -76.39(-7.71%)
Jan 28, 2009 942.14 1020 934.05 990.67 0 +75.59(+8.26%)
Jan 27, 2009 936.29 960.81 901.13 915.08 0 -19.76(-2.11%)
Jan 26, 2009 912.78 984.87 872.34 934.84 0 +25.89(+2.85%)
Jan 23, 2009 862.99 936.96 847.27 908.94 0 +15.94(+1.79%)
Jan 22, 2009 879.64 922.12 863.02 893.00 0 -16.29(-1.79%)
Jan 21, 2009 904.85 919.87 833.22 909.28 0 +21.59(+2.43%)
Jan 20, 2009 964.46 974.91 879.68 887.69 0 -84.61(-8.70%)
Jan 19, 2009 965.92 991.78 908.08 972.30 0 +0.00(+0.00%)
Jan 16, 2009 965.92 991.78 908.08 972.30 0 +34.10(+3.64%)
Jan 15, 2009 937.77 988.45 886.52 938.20 0 +0.18(+0.02%)
Jan 14, 2009 978.11 988.47 923.57 938.02 0 -61.16(-6.12%)
Jan 13, 2009 977.12 1023 958.54 999.18 0 +13.30(+1.35%)
Jan 12, 2009 1074 1082 971.68 985.89 0 -81.43(-7.63%)
Jan 09, 2009 1110 1120 1007 1067 0 -51.04(-4.56%)
Jan 08, 2009 1054 1129 1040 1118 0 +44.08(+4.10%)
Jan 07, 2009 1098 1121 1052 1074 0 -56.94(-5.03%)
Jan 06, 2009 1099 1147 1079 1131 0 +49.07(+4.53%)
Jan 05, 2009 1006 1099 991.14 1082 0 +67.95(+6.70%)
Jan 02, 2009 991.30 1027 961.40 1014 0 +17.01(+1.71%)
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.