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 (%)
Aug 31, 2020 4371 4396 4262 4304 0 -66.75(-1.53%)
Aug 28, 2020 4405 4463 4345 4371 0 -13.55(-0.31%)
Aug 27, 2020 4497 4535 4372 4385 0 -76.65(-1.72%)
Aug 26, 2020 4537 4569 4428 4461 0 -60.71(-1.34%)
Aug 25, 2020 4592 4600 4460 4522 0 -50.27(-1.10%)
Aug 24, 2020 4596 4628 4509 4572 0 +2.79(+0.06%)
Aug 21, 2020 4428 4587 4405 4569 0 +122.19(+2.75%)
Aug 20, 2020 4394 4515 4368 4447 0 +16.14(+0.36%)
Aug 19, 2020 4431 4467 4369 4431 0 -14.84(-0.33%)
Aug 18, 2020 4495 4526 4415 4446 0 +17.14(+0.39%)
Aug 17, 2020 4291 4462 4272 4429 0 +170.08(+3.99%)
Aug 14, 2020 4249 4283 4202 4259 0 -16.10(-0.38%)
Aug 13, 2020 4226 4309 4189 4275 0 +18.51(+0.43%)
Aug 12, 2020 4190 4272 4145 4256 0 +98.59(+2.37%)
Aug 11, 2020 4250 4275 4126 4158 0 -50.72(-1.21%)
Aug 10, 2020 4136 4328 4123 4208 0 +84.36(+2.05%)
Aug 07, 2020 4115 4164 4049 4124 0 -8.24(-0.20%)
Aug 06, 2020 4127 4181 4092 4132 0 +6.32(+0.15%)
Aug 05, 2020 4109 4150 4061 4126 0 +37.61(+0.92%)
Aug 04, 2020 4104 4148 4053 4088 0 -33.39(-0.81%)
Aug 03, 2020 4082 4169 4050 4122 0 +65.98(+1.63%)
Jul 31, 2020 4070 4087 3959 4056 0 -18.41(-0.45%)
Jul 30, 2020 4045 4123 4016 4074 0 -40.71(-0.99%)
Jul 29, 2020 3990 4129 3978 4115 0 +159.98(+4.05%)
Jul 28, 2020 4123 4181 3941 3955 0 -111.54(-2.74%)
Jul 27, 2020 3945 4084 3904 4066 0 +159.54(+4.08%)
Jul 24, 2020 3869 3945 3788 3907 0 +30.78(+0.79%)
Jul 23, 2020 3983 4083 3804 3876 0 -3.82(-0.10%)
Jul 22, 2020 3705 3910 3695 3880 0 +196.92(+5.35%)
Jul 21, 2020 3700 3739 3630 3683 0 -21.86(-0.59%)
Jul 20, 2020 3697 3733 3627 3705 0 -2.36(-0.06%)
Jul 17, 2020 3737 3805 3677 3707 0 +15.16(+0.41%)
Jul 16, 2020 3579 3709 3553 3692 0 +93.20(+2.59%)
Jul 15, 2020 3620 3642 3505 3599 0 +77.30(+2.20%)
Jul 14, 2020 3370 3529 3356 3522 0 +140.67(+4.16%)
Jul 13, 2020 3521 3562 3371 3381 0 -116.71(-3.34%)
Jul 10, 2020 3434 3525 3415 3498 0 +77.72(+2.27%)
Jul 09, 2020 3546 3558 3393 3420 0 -114.29(-3.23%)
Jul 08, 2020 3421 3565 3408 3534 0 +147.32(+4.35%)
Jul 07, 2020 3356 3450 3336 3387 0 -5.22(-0.15%)
Jul 06, 2020 3356 3414 3320 3392 0 +106.65(+3.25%)
Jul 02, 2020 3359 3382 3263 3285 0 +4.32(+0.13%)
Jul 01, 2020 3388 3402 3262 3281 0 -105.31(-3.11%)
Jun 30, 2020 3337 3405 3292 3386 0 +60.24(+1.81%)
Jun 29, 2020 3225 3350 3153 3326 0 +123.72(+3.86%)
Jun 26, 2020 3245 3256 3164 3202 0 -64.55(-1.98%)
Jun 25, 2020 3210 3312 3163 3267 0 -43.84(-1.32%)
Jun 24, 2020 3386 3398 3208 3311 0 -121.80(-3.55%)
Jun 23, 2020 3466 3484 3385 3433 0 +11.00(+0.32%)
Jun 22, 2020 3378 3433 3327 3422 0 +33.87(+1.00%)
Jun 19, 2020 3544 3549 3350 3388 0 -78.04(-2.25%)
Jun 18, 2020 3509 3558 3446 3466 0 -93.31(-2.62%)
Jun 17, 2020 3605 3639 3532 3559 0 -15.15(-0.42%)
Jun 16, 2020 3581 3638 3437 3574 0 +121.77(+3.53%)
Jun 15, 2020 3170 3465 3148 3453 0 +163.08(+4.96%)
Jun 12, 2020 3306 3382 3194 3289 0 +135.39(+4.29%)
Jun 11, 2020 3333 3408 3147 3154 0 -359.16(-10.22%)
Jun 10, 2020 3493 3592 3395 3513 0 +8.74(+0.25%)
Jun 09, 2020 3466 3563 3422 3504 0 -28.19(-0.80%)
Jun 08, 2020 3596 3700 3497 3533 0 -42.17(-1.18%)
Jun 05, 2020 3538 3629 3450 3575 0 +168.07(+4.93%)
Jun 04, 2020 3469 3566 3352 3407 0 -90.79(-2.60%)
Jun 03, 2020 3416 3526 3384 3498 0 +143.87(+4.29%)
Jun 02, 2020 3347 3381 3297 3354 0 +43.15(+1.30%)
Jun 01, 2020 3328 3408 3277 3311 0 -2.71(-0.08%)
May 29, 2020 3300 3425 3268 3313 0 -18.88(-0.57%)
May 28, 2020 3577 3595 3313 3332 0 -183.89(-5.23%)
May 27, 2020 3420 3521 3351 3516 0 +205.36(+6.20%)
May 26, 2020 3346 3405 3268 3311 0 +105.19(+3.28%)
May 22, 2020 3167 3225 3113 3205 0 +60.12(+1.91%)
May 21, 2020 3065 3196 3054 3145 0 +67.78(+2.20%)
May 20, 2020 3155 3196 3017 3078 0 -12.16(-0.39%)
May 19, 2020 3030 3186 2986 3090 0 +28.03(+0.92%)
May 18, 2020 2895 3096 2876 3062 0 +316.84(+11.54%)
May 15, 2020 2660 2778 2628 2745 0 +48.82(+1.81%)
May 14, 2020 2613 2703 2544 2696 0 +30.79(+1.16%)
May 13, 2020 2770 2785 2622 2665 0 -119.26(-4.28%)
May 12, 2020 2905 2922 2781 2785 0 -117.47(-4.05%)
May 11, 2020 2898 2952 2853 2902 0 -58.96(-1.99%)
May 08, 2020 2857 2979 2813 2961 0 +160.70(+5.74%)
May 07, 2020 2838 2880 2774 2800 0 +9.30(+0.33%)
May 06, 2020 2819 2854 2750 2791 0 -18.78(-0.67%)
May 05, 2020 2795 2887 2768 2810 0 +50.43(+1.83%)
May 04, 2020 2704 2783 2661 2759 0 +11.87(+0.43%)
May 01, 2020 2713 2769 2667 2747 0 -58.96(-2.10%)
Apr 30, 2020 2856 2882 2760 2806 0 -131.30(-4.47%)
Apr 29, 2020 2874 2995 2853 2938 0 +139.36(+4.98%)
Apr 28, 2020 2743 2859 2694 2798 0 +217.69(+8.44%)
Apr 27, 2020 2499 2609 2475 2581 0 +119.31(+4.85%)
Apr 24, 2020 2359 2486 2349 2461 0 +116.63(+4.97%)
Apr 23, 2020 2350 2430 2291 2345 0 -4.85(-0.21%)
Apr 22, 2020 2379 2410 2318 2350 0 +29.95(+1.29%)
Apr 21, 2020 2272 2361 2248 2320 0 -14.93(-0.64%)
Apr 20, 2020 2370 2420 2305 2335 0 -114.72(-4.68%)
Apr 17, 2020 2455 2530 2381 2449 0 +105.84(+4.52%)
Apr 16, 2020 2326 2387 2277 2343 0 +21.99(+0.95%)
Apr 15, 2020 2362 2391 2284 2321 0 -148.76(-6.02%)
Apr 14, 2020 2467 2521 2406 2470 0 +97.74(+4.12%)
Apr 13, 2020 2513 2521 2315 2372 0 -169.07(-6.65%)
Apr 09, 2020 2565 2710 2489 2542 0 +71.22(+2.88%)
Apr 08, 2020 2305 2504 2269 2470 0 +221.13(+9.83%)
Apr 07, 2020 2385 2442 2225 2249 0 +23.85(+1.07%)
Apr 06, 2020 2067 2273 2045 2225 0 +300.34(+15.60%)
Apr 03, 2020 1925 1976 1859 1925 0 -17.00(-0.88%)
Apr 02, 2020 1972 2050 1884 1942 0 -42.08(-2.12%)
Apr 01, 2020 2038 2090 1944 1984 0 -151.69(-7.10%)
Mar 31, 2020 2245 2270 2106 2136 0 -126.64(-5.60%)
Mar 30, 2020 2310 2336 2178 2262 0 -64.22(-2.76%)
Mar 27, 2020 2357 2431 2246 2327 0 -118.00(-4.83%)
Mar 26, 2020 2384 2489 2319 2445 0 +82.15(+3.48%)
Mar 25, 2020 2159 2432 2088 2362 0 +264.67(+12.62%)
Mar 24, 2020 1879 2150 1848 2098 0 +360.62(+20.76%)
Mar 23, 2020 1843 1891 1667 1737 0 -161.50(-8.51%)
Mar 20, 2020 1960 2062 1797 1899 0 -18.09(-0.94%)
Mar 19, 2020 1745 2059 1678 1917 0 +147.25(+8.32%)
Mar 18, 2020 1809 1917 1564 1769 0 -181.83(-9.32%)
Mar 17, 2020 2079 2121 1796 1951 0 -81.39(-4.00%)
Mar 16, 2020 2222 2304 2001 2033 0 -575.09(-22.05%)
Mar 13, 2020 2744 2771 2382 2608 0 -5.87(-0.22%)
Mar 12, 2020 2770 2827 2441 2614 0 -424.44(-13.97%)
Mar 11, 2020 3292 3322 3025 3038 0 -356.37(-10.50%)
Mar 10, 2020 3378 3435 3181 3394 0 +105.10(+3.20%)
Mar 09, 2020 3413 3459 3226 3289 0 -341.17(-9.40%)
Mar 06, 2020 3628 3683 3530 3631 0 -121.03(-3.23%)
Mar 05, 2020 3813 3860 3724 3752 0 -134.43(-3.46%)
Mar 04, 2020 3785 3906 3748 3886 0 +173.22(+4.67%)
Mar 03, 2020 3672 3828 3623 3713 0 +57.58(+1.58%)
Mar 02, 2020 3575 3667 3510 3655 0 +117.60(+3.32%)
Feb 28, 2020 3576 3632 3452 3538 0 -133.20(-3.63%)
Feb 27, 2020 3677 3810 3602 3671 0 -63.86(-1.71%)
Feb 26, 2020 3786 3864 3708 3735 0 -123.19(-3.19%)
Feb 25, 2020 4055 4063 3848 3858 0 -182.13(-4.51%)
Feb 24, 2020 4056 4104 4023 4040 0 -82.96(-2.01%)
Feb 21, 2020 4133 4173 4098 4123 0 -13.75(-0.33%)
Feb 20, 2020 4111 4161 4052 4137 0 +25.27(+0.61%)
Feb 19, 2020 4112 4155 4083 4111 0 +25.03(+0.61%)
Feb 18, 2020 4087 4141 4054 4086 0 -6.96(-0.17%)
Feb 14, 2020 4114 4126 4053 4093 0 -8.21(-0.20%)
Feb 13, 2020 4087 4136 4065 4102 0 +4.13(+0.10%)
Feb 12, 2020 4106 4133 4047 4097 0 -24.06(-0.58%)
Feb 11, 2020 4093 4138 4065 4122 0 +45.68(+1.12%)
Feb 10, 2020 4025 4085 4015 4076 0 +54.55(+1.36%)
Feb 07, 2020 3999 4054 3980 4021 0 +34.09(+0.85%)
Feb 06, 2020 3975 4023 3949 3987 0 +28.05(+0.71%)
Feb 05, 2020 3844 3971 3811 3959 0 +119.79(+3.12%)
Feb 04, 2020 3903 3919 3827 3839 0 -47.11(-1.21%)
Feb 03, 2020 3912 3943 3861 3886 0 -11.97(-0.31%)
Jan 31, 2020 4001 4018 3883 3898 0 -116.22(-2.89%)
Jan 30, 2020 4029 4077 3974 4015 0 -5.34(-0.13%)
Jan 29, 2020 4084 4099 3948 4020 0 -62.29(-1.53%)
Jan 28, 2020 4018 4117 3982 4082 0 +112.60(+2.84%)
Jan 27, 2020 3919 4018 3908 3970 0 +27.30(+0.69%)
Jan 24, 2020 3992 4039 3914 3942 0 -46.45(-1.16%)
Jan 23, 2020 3884 4016 3879 3989 0 +104.23(+2.68%)
Jan 22, 2020 3858 3916 3836 3885 0 +34.65(+0.90%)
Jan 21, 2020 3780 3859 3773 3850 0 +72.97(+1.93%)
Jan 17, 2020 3787 3819 3751 3777 0 +12.32(+0.33%)
Jan 16, 2020 3756 3791 3724 3765 0 +16.28(+0.43%)
Jan 15, 2020 3682 3765 3677 3748 0 +72.10(+1.96%)
Jan 14, 2020 3620 3688 3614 3676 0 +53.38(+1.47%)
Jan 13, 2020 3592 3640 3580 3623 0 +28.92(+0.80%)
Jan 10, 2020 3538 3622 3524 3594 0 +39.98(+1.12%)
Jan 09, 2020 3580 3610 3523 3554 0 -13.96(-0.39%)
Jan 08, 2020 3592 3659 3561 3568 0 +19.62(+0.55%)
Jan 07, 2020 3555 3584 3520 3548 0 +7.24(+0.20%)
Jan 06, 2020 3513 3578 3504 3541 0 +29.12(+0.83%)
Jan 03, 2020 3463 3538 3451 3512 0 +25.00(+0.72%)
Jan 02, 2020 3495 3527 3444 3487 0 -1.91(-0.05%)
Dec 31, 2019 3473 3508 3461 3489 0 +4.46(+0.13%)
Dec 30, 2019 3490 3501 3449 3484 0 -13.56(-0.39%)
Dec 27, 2019 3511 3523 3482 3498 0 -4.51(-0.13%)
Dec 26, 2019 3525 3536 3482 3502 0 -21.82(-0.62%)
Dec 24, 2019 3493 3532 3483 3524 0 +37.23(+1.07%)
Dec 23, 2019 3543 3563 3475 3487 0 -54.85(-1.55%)
Dec 20, 2019 3457 3549 3446 3542 0 +95.70(+2.78%)
Dec 19, 2019 3489 3506 3419 3446 0 -46.58(-1.33%)
Dec 18, 2019 3569 3581 3474 3493 0 -61.59(-1.73%)
Dec 17, 2019 3598 3639 3539 3554 0 -52.97(-1.47%)
Dec 16, 2019 3614 3656 3574 3607 0 -7.45(-0.21%)
Dec 13, 2019 3588 3646 3560 3615 0 +16.45(+0.46%)
Dec 12, 2019 3686 3709 3593 3598 0 -97.64(-2.64%)
Dec 11, 2019 3644 3706 3635 3696 0 +46.99(+1.29%)
Dec 10, 2019 3653 3679 3609 3649 0 -14.59(-0.40%)
Dec 09, 2019 3622 3690 3609 3664 0 +45.70(+1.26%)
Dec 06, 2019 3674 3710 3584 3618 0 -50.85(-1.39%)
Dec 05, 2019 3595 3680 3587 3669 0 +73.69(+2.05%)
Dec 04, 2019 3569 3613 3538 3595 0 +29.39(+0.82%)
Dec 03, 2019 3540 3582 3521 3566 0 +0.83(+0.02%)
Dec 02, 2019 3609 3617 3523 3565 0 -49.48(-1.37%)
Nov 29, 2019 3608 3646 3596 3614 0 -5.30(-0.15%)
Nov 27, 2019 3640 3665 3603 3620 0 -19.40(-0.53%)
Nov 26, 2019 3587 3646 3567 3639 0 +56.53(+1.58%)
Nov 25, 2019 3542 3599 3536 3582 0 +51.95(+1.47%)
Nov 22, 2019 3549 3581 3515 3531 0 -7.93(-0.22%)
Nov 21, 2019 3571 3605 3520 3538 0 -34.57(-0.97%)
Nov 20, 2019 3576 3632 3540 3573 0 +4.16(+0.12%)
Nov 19, 2019 3605 3629 3553 3569 0 -27.97(-0.78%)
Nov 18, 2019 3555 3629 3539 3597 0 +50.13(+1.41%)
Nov 15, 2019 3605 3613 3527 3547 0 -46.26(-1.29%)
Nov 14, 2019 3546 3614 3536 3593 0 +34.89(+0.98%)
Nov 13, 2019 3530 3593 3519 3558 0 +22.44(+0.63%)
Nov 12, 2019 3571 3615 3443 3536 0 +22.22(+0.63%)
Nov 11, 2019 3432 3524 3422 3513 0 +83.72(+2.44%)
Nov 08, 2019 3421 3460 3400 3430 0 +6.27(+0.18%)
Nov 07, 2019 3506 3520 3385 3423 0 -84.12(-2.40%)
Nov 06, 2019 3446 3521 3420 3508 0 +72.16(+2.10%)
Nov 05, 2019 3467 3480 3392 3435 0 -35.33(-1.02%)
Nov 04, 2019 3626 3637 3451 3471 0 -154.20(-4.25%)
Nov 01, 2019 3575 3647 3566 3625 0 +69.48(+1.95%)
Oct 31, 2019 3570 3598 3519 3555 0 -19.69(-0.55%)
Oct 30, 2019 3541 3583 3451 3575 0 +31.45(+0.89%)
Oct 29, 2019 3570 3624 3531 3544 0 -34.98(-0.98%)
Oct 28, 2019 3684 3700 3571 3579 0 -109.46(-2.97%)
Oct 25, 2019 3717 3756 3668 3688 0 -36.55(-0.98%)
Oct 24, 2019 3683 3737 3657 3725 0 +48.84(+1.33%)
Oct 23, 2019 3665 3703 3625 3676 0 +9.19(+0.25%)
Oct 22, 2019 3666 3709 3603 3667 0 +31.58(+0.87%)
Oct 21, 2019 3685 3722 3621 3635 0 -37.28(-1.02%)
Oct 18, 2019 3620 3680 3593 3672 0 +48.19(+1.33%)
Oct 17, 2019 3653 3690 3587 3624 0 -5.56(-0.15%)
Oct 16, 2019 3548 3636 3533 3630 0 +83.48(+2.35%)
Oct 15, 2019 3521 3559 3508 3546 0 +40.77(+1.16%)
Oct 14, 2019 3476 3525 3465 3505 0 +31.28(+0.90%)
Oct 11, 2019 3511 3529 3465 3474 0 -8.21(-0.24%)
Oct 10, 2019 3489 3511 3443 3482 0 -13.93(-0.40%)
Oct 09, 2019 3526 3551 3485 3496 0 -14.39(-0.41%)
Oct 08, 2019 3471 3555 3462 3511 0 +22.64(+0.65%)
Oct 07, 2019 3482 3514 3463 3488 0 -10.05(-0.29%)
Oct 04, 2019 3429 3509 3414 3498 0 +77.98(+2.28%)
Oct 03, 2019 3431 3459 3378 3420 0 -5.52(-0.16%)
Oct 02, 2019 3454 3483 3369 3426 0 -16.95(-0.49%)
Oct 01, 2019 3468 3500 3423 3443 0 -25.82(-0.74%)
Sep 30, 2019 3414 3484 3403 3468 0 +68.90(+2.03%)
Sep 27, 2019 3437 3448 3384 3400 0 -27.33(-0.80%)
Sep 26, 2019 3447 3468 3397 3427 0 +1.92(+0.06%)
Sep 25, 2019 3391 3446 3354 3425 0 +56.67(+1.68%)
Sep 24, 2019 3367 3415 3345 3368 0 +5.80(+0.17%)
Sep 23, 2019 3343 3405 3317 3362 0 +2.80(+0.08%)
Sep 20, 2019 3353 3391 3330 3360 0 +15.30(+0.46%)
Sep 19, 2019 3348 3377 3318 3344 0 +9.21(+0.28%)
Sep 18, 2019 3304 3363 3267 3335 0 +17.82(+0.54%)
Sep 17, 2019 3285 3345 3272 3317 0 +27.88(+0.85%)
Sep 16, 2019 3288 3337 3255 3289 0 -6.15(-0.19%)
Sep 13, 2019 3327 3363 3266 3296 0 -10.54(-0.32%)
Sep 12, 2019 3307 3346 3281 3306 0 +23.81(+0.73%)
Sep 11, 2019 3272 3308 3242 3282 0 +32.58(+1.00%)
Sep 10, 2019 3262 3281 3188 3250 0 -20.66(-0.63%)
Sep 09, 2019 3240 3301 3217 3270 0 +37.31(+1.15%)
Sep 06, 2019 3204 3278 3194 3233 0 +37.44(+1.17%)
Sep 05, 2019 3239 3259 3149 3196 0 -18.70(-0.58%)
Sep 04, 2019 3175 3236 3163 3214 0 +50.84(+1.61%)
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.