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

General Building Materials Sector (CIX: MSECTOR634 )

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 (%)
May 24, 2011 1371 1383 1358 1367 0 -77.06(-5.34%)
May 23, 2011 1441 1457 1432 1444 0 -114.70(-7.36%)
May 20, 2011 1566 1573 1544 1559 0 -12.26(-0.78%)
May 19, 2011 1573 1585 1554 1571 0 +5.53(+0.35%)
May 18, 2011 1547 1571 1542 1565 0 +17.23(+1.11%)
May 17, 2011 1548 1562 1530 1548 0 -11.15(-0.72%)
May 16, 2011 1558 1581 1548 1559 0 -10.99(-0.70%)
May 13, 2011 1585 1592 1558 1570 0 -14.11(-0.89%)
May 12, 2011 1569 1595 1555 1584 0 +10.14(+0.64%)
May 11, 2011 1597 1600 1559 1574 0 -25.57(-1.60%)
May 10, 2011 1584 1606 1576 1600 0 +22.10(+1.40%)
May 09, 2011 1569 1591 1560 1578 0 +6.94(+0.44%)
May 06, 2011 1583 1602 1560 1571 0 +7.14(+0.46%)
May 05, 2011 1571 1596 1549 1564 0 -20.30(-1.28%)
May 04, 2011 1598 1606 1567 1584 0 -17.08(-1.07%)
May 03, 2011 1613 1625 1584 1601 0 -21.51(-1.33%)
May 02, 2011 1624 1631 1617 1623 0 -3.53(-0.22%)
Apr 29, 2011 1624 1640 1614 1626 0 +5.10(+0.31%)
Apr 28, 2011 1624 1637 1610 1621 0 -4.13(-0.25%)
Apr 27, 2011 1604 1632 1592 1625 0 +13.72(+0.85%)
Apr 26, 2011 1604 1623 1595 1611 0 +16.91(+1.06%)
Apr 25, 2011 1599 1607 1583 1595 0 -1.02(-0.06%)
Apr 21, 2011 1589 1602 1577 1596 0 +15.53(+0.98%)
Apr 20, 2011 1581 1597 1567 1580 0 +20.32(+1.30%)
Apr 19, 2011 1562 1572 1545 1560 0 +4.56(+0.29%)
Apr 18, 2011 1559 1569 1541 1555 0 -28.51(-1.80%)
Apr 15, 2011 1580 1593 1564 1584 0 +6.52(+0.41%)
Apr 14, 2011 1566 1585 1556 1577 0 -0.35(-0.02%)
Apr 13, 2011 1589 1599 1560 1577 0 -0.50(-0.03%)
Apr 12, 2011 1594 1609 1568 1578 0 -31.87(-1.98%)
Apr 11, 2011 1624 1632 1601 1610 0 -11.58(-0.71%)
Apr 08, 2011 1651 1658 1610 1621 0 -22.02(-1.34%)
Apr 07, 2011 1642 1667 1628 1643 0 +2.29(+0.14%)
Apr 06, 2011 1644 1663 1624 1641 0 +9.32(+0.57%)
Apr 05, 2011 1617 1641 1606 1632 0 +10.11(+0.62%)
Apr 04, 2011 1626 1637 1609 1622 0 -2.57(-0.16%)
Apr 01, 2011 1613 1636 1606 1624 0 +21.56(+1.35%)
Mar 31, 2011 1593 1609 1584 1603 0 +7.08(+0.44%)
Mar 30, 2011 1587 1602 1583 1596 0 +17.85(+1.13%)
Mar 29, 2011 1564 1586 1555 1578 0 +11.86(+0.76%)
Mar 28, 2011 1574 1586 1561 1566 0 -3.41(-0.22%)
Mar 25, 2011 1567 1589 1556 1569 0 +7.42(+0.48%)
Mar 24, 2011 1555 1574 1534 1562 0 +17.27(+1.12%)
Mar 23, 2011 1535 1555 1522 1545 0 +10.07(+0.66%)
Mar 22, 2011 1544 1553 1524 1535 0 -13.83(-0.89%)
Mar 21, 2011 1549 1555 1538 1548 0 +29.48(+1.94%)
Mar 18, 2011 1526 1537 1505 1519 0 +13.18(+0.88%)
Mar 17, 2011 1517 1529 1496 1506 0 +14.27(+0.96%)
Mar 16, 2011 1510 1518 1479 1492 0 -23.73(-1.57%)
Mar 15, 2011 1502 1527 1495 1515 0 -6.01(-0.40%)
Mar 14, 2011 1514 1537 1496 1521 0 -4.05(-0.27%)
Mar 11, 2011 1520 1542 1506 1525 0 +3.49(+0.23%)
Mar 10, 2011 1543 1548 1515 1522 0 -42.72(-2.73%)
Mar 09, 2011 1554 1575 1540 1565 0 +5.97(+0.38%)
Mar 08, 2011 1528 1569 1520 1559 0 +31.86(+2.09%)
Mar 07, 2011 1550 1559 1513 1527 0 -17.06(-1.11%)
Mar 04, 2011 1552 1562 1525 1544 0 -6.34(-0.41%)
Mar 03, 2011 1533 1565 1524 1550 0 +36.77(+2.43%)
Mar 02, 2011 1504 1534 1498 1513 0 +7.02(+0.47%)
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.