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

Lumber, Wood Production Sector (CIX: MSECTOR632 )

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 30, 2014 1341 1350 1333 1343 0 +0.27(+0.02%)
May 29, 2014 1344 1355 1334 1342 0 +1.89(+0.14%)
May 28, 2014 1341 1352 1331 1340 0 +0.25(+0.02%)
May 27, 2014 1339 1351 1331 1340 0 +7.28(+0.55%)
May 23, 2014 1333 1333 1333 0 +16.64(+1.26%)
May 22, 2014 1301 1323 1297 1316 0 +14.07(+1.08%)
May 21, 2014 1297 1311 1290 1302 0 +7.50(+0.58%)
May 20, 2014 1308 1313 1287 1295 0 -18.80(-1.43%)
May 19, 2014 1308 1318 1299 1313 0 +2.82(+0.22%)
May 16, 2014 1305 1317 1295 1311 0 +11.62(+0.89%)
May 15, 2014 1318 1321 1285 1299 0 -16.99(-1.29%)
May 14, 2014 1326 1337 1309 1316 0 -8.79(-0.66%)
May 13, 2014 1332 1343 1320 1325 0 -2.04(-0.15%)
May 12, 2014 1320 1337 1312 1327 0 +12.13(+0.92%)
May 09, 2014 1302 1324 1298 1315 0 +4.50(+0.34%)
May 08, 2014 1319 1337 1301 1310 0 -24.65(-1.85%)
May 07, 2014 1326 1341 1315 1335 0 +7.61(+0.57%)
May 06, 2014 1340 1346 1320 1327 0 -15.64(-1.16%)
May 05, 2014 1340 1354 1327 1343 0 -8.69(-0.64%)
May 02, 2014 1347 1366 1340 1352 0 +10.10(+0.75%)
May 01, 2014 1336 1349 1326 1341 0 +2.76(+0.21%)
Apr 30, 2014 1339 1347 1327 1339 0 -2.88(-0.21%)
Apr 29, 2014 1347 1351 1334 1342 0 -1.47(-0.11%)
Apr 28, 2014 1348 1359 1325 1343 0 +2.49(+0.19%)
Apr 25, 2014 1334 1360 1313 1341 0 -14.66(-1.08%)
Apr 24, 2014 1354 1363 1340 1355 0 +5.87(+0.44%)
Apr 23, 2014 1349 1360 1335 1349 0 -1.46(-0.11%)
Apr 22, 2014 1337 1357 1329 1351 0 +13.97(+1.05%)
Apr 21, 2014 1335 1348 1321 1337 0 +8.00(+0.60%)
Apr 17, 2014 1329 1329 1329 0 +1.17(+0.09%)
Apr 16, 2014 1313 1333 1310 1328 0 +14.62(+1.11%)
Apr 15, 2014 1317 1326 1294 1313 0 -4.33(-0.33%)
Apr 14, 2014 1320 1327 1302 1317 0 +7.50(+0.57%)
Apr 11, 2014 1325 1334 1306 1310 0 -23.28(-1.75%)
Apr 10, 2014 1355 1364 1327 1333 0 -23.79(-1.75%)
Apr 09, 2014 1349 1367 1335 1357 0 +9.60(+0.71%)
Apr 08, 2014 1346 1367 1335 1347 0 -10.21(-0.75%)
Apr 07, 2014 1383 1388 1351 1358 0 -29.10(-2.10%)
Apr 04, 2014 1395 1416 1382 1387 0 -12.74(-0.91%)
Apr 03, 2014 1394 1412 1387 1399 0 -2.33(-0.17%)
Apr 02, 2014 1405 1414 1391 1402 0 -0.94(-0.07%)
Apr 01, 2014 1390 1411 1378 1403 0 +13.09(+0.94%)
Mar 31, 2014 1379 1397 1369 1390 0 +19.05(+1.39%)
Mar 28, 2014 1358 1378 1354 1370 0 +18.14(+1.34%)
Mar 27, 2014 1351 1361 1338 1352 0 +1.23(+0.09%)
Mar 26, 2014 1376 1384 1349 1351 0 -18.98(-1.39%)
Mar 25, 2014 1370 1379 1358 1370 0 +6.71(+0.49%)
Mar 24, 2014 1371 1377 1355 1363 0 -7.31(-0.53%)
Mar 21, 2014 1388 1398 1362 1371 0 +0.25(+0.02%)
Mar 20, 2014 1375 1385 1357 1370 0 -8.40(-0.61%)
Mar 19, 2014 1400 1404 1370 1379 0 -14.00(-1.01%)
Mar 18, 2014 1380 1396 1373 1393 0 +15.47(+1.12%)
Mar 17, 2014 1390 1402 1369 1377 0 -6.51(-0.47%)
Mar 14, 2014 1376 1393 1374 1384 0 +5.40(+0.39%)
Mar 13, 2014 1383 1399 1364 1378 0 -11.73(-0.84%)
Mar 12, 2014 1378 1400 1383 1390 0 -4.11(-0.29%)
Mar 11, 2014 1408 1412 1386 1394 0 -11.11(-0.79%)
Mar 10, 2014 1416 1418 1399 1405 0 -12.36(-0.87%)
Mar 07, 2014 1435 1437 1413 1418 0 -11.87(-0.83%)
Mar 06, 2014 1422 1439 1417 1430 0 +8.93(+0.63%)
Mar 05, 2014 1419 1428 1406 1421 0 +0.81(+0.06%)
Mar 04, 2014 1413 1425 1405 1420 0 +25.30(+1.81%)
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.