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, 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%)
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.