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 (%)
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%)
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.