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 (%)
Jun 26, 2009 1033 1051 1016 1034 0 -4.53(-0.44%)
Jun 25, 2009 1024 1044 1015 1039 0 +26.97(+2.66%)
Jun 24, 2009 1006 1036 996.49 1012 0 +13.83(+1.39%)
Jun 23, 2009 995.54 1016 980.39 998.20 0 +10.03(+1.02%)
Jun 22, 2009 1016 1028 984.17 988.17 0 -33.01(-3.23%)
Jun 19, 2009 1038 1048 1011 1021 0 -5.28(-0.51%)
Jun 18, 2009 1030 1044 1010 1026 0 -0.11(-0.01%)
Jun 17, 2009 1033 1049 1008 1027 0 -9.99(-0.96%)
Jun 16, 2009 1057 1071 1028 1037 0 -11.24(-1.07%)
Jun 15, 2009 1070 1074 1028 1048 0 -33.85(-3.13%)
Jun 12, 2009 1067 1094 1045 1082 0 +9.30(+0.87%)
Jun 11, 2009 1066 1090 1049 1072 0 -1.74(-0.16%)
Jun 10, 2009 1091 1099 1051 1074 0 -7.39(-0.68%)
Jun 09, 2009 1077 1096 1062 1081 0 +10.80(+1.01%)
Jun 08, 2009 1066 1082 1052 1071 0 -13.68(-1.26%)
Jun 05, 2009 1113 1122 1072 1084 0 -13.14(-1.20%)
Jun 04, 2009 1103 1116 1075 1098 0 -0.03(-0.00%)
Jun 03, 2009 1122 1127 1076 1098 0 -32.64(-2.89%)
Jun 02, 2009 1123 1149 1108 1130 0 +7.45(+0.66%)
Jun 01, 2009 1082 1136 1071 1123 0 +65.81(+6.23%)
May 29, 2009 1043 1067 1028 1057 0 +22.95(+2.22%)
May 28, 2009 1040 1052 997.15 1034 0 +0.27(+0.03%)
May 27, 2009 1056 1074 1025 1034 0 -22.52(-2.13%)
May 26, 2009 1006 1068 998.49 1056 0 +45.89(+4.54%)
May 25, 2009 1020 1032 993.21 1010 0 +0.00(+0.00%)
May 22, 2009 1020 1032 993.21 1010 0 -4.29(-0.42%)
May 21, 2009 1028 1038 995.25 1015 0 -27.45(-2.63%)
May 20, 2009 1064 1088 1033 1042 0 -7.93(-0.76%)
May 19, 2009 1056 1075 1035 1050 0 -7.17(-0.68%)
May 18, 2009 1030 1065 1017 1057 0 +41.69(+4.11%)
May 15, 2009 1021 1050 999.93 1015 0 -3.06(-0.30%)
May 14, 2009 1016 1046 992.71 1019 0 +3.33(+0.33%)
May 13, 2009 1062 1068 1010 1015 0 -65.38(-6.05%)
May 12, 2009 1106 1118 1056 1081 0 -16.75(-1.53%)
May 11, 2009 1109 1135 1082 1097 0 -37.76(-3.33%)
May 08, 2009 1125 1151 1091 1135 0 +33.61(+3.05%)
May 07, 2009 1160 1180 1088 1101 0 -44.86(-3.91%)
May 06, 2009 1172 1193 1118 1146 0 -4.95(-0.43%)
May 05, 2009 1139 1185 1115 1151 0 -4.77(-0.41%)
May 04, 2009 1123 1164 1103 1156 0 +64.26(+5.89%)
May 01, 2009 1110 1124 1075 1092 0 -19.43(-1.75%)
Apr 30, 2009 1139 1167 1101 1111 0 -19.42(-1.72%)
Apr 29, 2009 1119 1157 1099 1131 0 +22.54(+2.03%)
Apr 28, 2009 1093 1134 1076 1108 0 +3.18(+0.29%)
Apr 27, 2009 1105 1137 1084 1105 0 -13.89(-1.24%)
Apr 24, 2009 1079 1136 1067 1119 0 +48.05(+4.49%)
Apr 23, 2009 1080 1091 1040 1071 0 -7.31(-0.68%)
Apr 22, 2009 1049 1111 1040 1078 0 +17.45(+1.65%)
Apr 21, 2009 1013 1071 1005 1061 0 +42.61(+4.19%)
Apr 20, 2009 1063 1067 1010 1018 0 -65.72(-6.06%)
Apr 17, 2009 1079 1101 1061 1084 0 +4.85(+0.45%)
Apr 16, 2009 1034 1093 1018 1079 0 +52.70(+5.14%)
Apr 15, 2009 991.23 1034 981.85 1026 0 +30.89(+3.10%)
Apr 14, 2009 1024 1037 985.97 995.30 0 -42.01(-4.05%)
Apr 13, 2009 1030 1049 1001 1037 0 -3.47(-0.33%)
Apr 10, 2009 1007 1047 994.59 1041 0 +0.00(+0.00%)
Apr 09, 2009 1007 1047 994.59 1041 0 +60.25(+6.14%)
Apr 08, 2009 974.01 992.17 953.57 980.53 0 +11.36(+1.17%)
Apr 07, 2009 995.98 1006 958.92 969.17 0 -43.82(-4.33%)
Apr 06, 2009 1012 1028 983.03 1013 0 -14.34(-1.40%)
Apr 03, 2009 1007 1033 988.78 1027 0 +18.57(+1.84%)
Apr 02, 2009 970.83 1030 965.46 1009 0 +58.99(+6.21%)
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.