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 (%)
Jan 30, 2009 917.48 925.12 864.90 880.43 0 -33.85(-3.70%)
Jan 29, 2009 972.84 992.92 900.97 914.27 0 -76.39(-7.71%)
Jan 28, 2009 942.14 1020 934.05 990.67 0 +75.59(+8.26%)
Jan 27, 2009 936.29 960.81 901.13 915.08 0 -19.76(-2.11%)
Jan 26, 2009 912.78 984.87 872.34 934.84 0 +25.89(+2.85%)
Jan 23, 2009 862.99 936.96 847.27 908.94 0 +15.94(+1.79%)
Jan 22, 2009 879.64 922.12 863.02 893.00 0 -16.29(-1.79%)
Jan 21, 2009 904.85 919.87 833.22 909.28 0 +21.59(+2.43%)
Jan 20, 2009 964.46 974.91 879.68 887.69 0 -84.61(-8.70%)
Jan 19, 2009 965.92 991.78 908.08 972.30 0 +0.00(+0.00%)
Jan 16, 2009 965.92 991.78 908.08 972.30 0 +34.10(+3.64%)
Jan 15, 2009 937.77 988.45 886.52 938.20 0 +0.18(+0.02%)
Jan 14, 2009 978.11 988.47 923.57 938.02 0 -61.16(-6.12%)
Jan 13, 2009 977.12 1023 958.54 999.18 0 +13.30(+1.35%)
Jan 12, 2009 1074 1082 971.68 985.89 0 -81.43(-7.63%)
Jan 09, 2009 1110 1120 1007 1067 0 -51.04(-4.56%)
Jan 08, 2009 1054 1129 1040 1118 0 +44.08(+4.10%)
Jan 07, 2009 1098 1121 1052 1074 0 -56.94(-5.03%)
Jan 06, 2009 1099 1147 1079 1131 0 +49.07(+4.53%)
Jan 05, 2009 1006 1099 991.14 1082 0 +67.95(+6.70%)
Jan 02, 2009 991.30 1027 961.40 1014 0 +17.01(+1.71%)
Jan 01, 2009 969.93 1010 943.43 997.19 0 +0.00(+0.00%)
Dec 31, 2008 969.93 1010 943.43 997.19 0 +29.21(+3.02%)
Dec 30, 2008 933.75 973.28 904.82 967.98 0 +42.80(+4.63%)
Dec 29, 2008 947.47 958.57 899.23 925.18 0 -19.76(-2.09%)
Dec 26, 2008 952.78 970.63 928.54 944.94 0 -1.24(-0.13%)
Dec 25, 2008 977.44 980.17 935.75 946.18 0 +0.00(+0.00%)
Dec 24, 2008 977.44 980.17 935.75 946.18 0 -13.50(-1.41%)
Dec 23, 2008 993.03 1008 940.95 959.68 0 -22.50(-2.29%)
Dec 22, 2008 1039 1048 954.95 982.19 0 -48.32(-4.69%)
Dec 19, 2008 1088 1109 1021 1031 0 -42.15(-3.93%)
Dec 18, 2008 1119 1161 1035 1073 0 -27.17(-2.47%)
Dec 17, 2008 1052 1141 1036 1100 0 +26.59(+2.48%)
Dec 16, 2008 969.95 1083 960.38 1073 0 +110.86(+11.52%)
Dec 15, 2008 1014 1027 935.87 962.38 0 -56.06(-5.50%)
Dec 12, 2008 947.15 1043 934.75 1018 0 +33.78(+3.43%)
Dec 11, 2008 1039 1069 962.26 984.66 0 -71.92(-6.81%)
Dec 10, 2008 1017 1071 970.35 1057 0 +48.86(+4.85%)
Dec 09, 2008 1066 1121 988.53 1008 0 -75.21(-6.94%)
Dec 08, 2008 1091 1116 1005 1083 0 +23.74(+2.24%)
Dec 05, 2008 988.23 1075 933.91 1059 0 +48.16(+4.76%)
Dec 04, 2008 941.54 1081 927.00 1011 0 +54.17(+5.66%)
Dec 03, 2008 909.25 996.47 839.57 956.87 0 +75.83(+8.61%)
Dec 02, 2008 837.65 896.91 799.67 881.03 0 +64.10(+7.85%)
Dec 01, 2008 893.78 921.28 809.91 816.94 0 -123.68(-13.15%)
Nov 28, 2008 947.47 979.63 898.50 940.62 0 -20.22(-2.10%)
Nov 27, 2008 838.81 988.34 816.53 960.84 0 +0.00(+0.00%)
Nov 26, 2008 838.81 988.34 816.53 960.84 0 +98.87(+11.47%)
Nov 25, 2008 793.31 905.13 768.97 861.97 0 +98.35(+12.88%)
Nov 24, 2008 669.41 791.45 650.29 763.61 0 +109.09(+16.67%)
Nov 21, 2008 702.46 715.10 588.00 654.52 0 -14.88(-2.22%)
Nov 20, 2008 718.77 767.04 656.92 669.41 0 -60.99(-8.35%)
Nov 19, 2008 815.36 823.16 726.56 730.40 0 -92.16(-11.20%)
Nov 18, 2008 827.55 861.53 784.34 822.56 0 -7.77(-0.94%)
Nov 17, 2008 838.13 869.14 801.66 830.33 0 -23.31(-2.73%)
Nov 14, 2008 858.58 932.62 828.71 853.63 0 -26.93(-3.06%)
Nov 13, 2008 833.72 885.89 750.73 880.56 0 +48.76(+5.86%)
Nov 12, 2008 896.29 902.40 819.88 831.80 0 -80.12(-8.79%)
Nov 11, 2008 898.38 949.75 866.18 911.92 0 -12.99(-1.40%)
Nov 10, 2008 1019 1043 906.64 924.92 0 -67.39(-6.79%)
Nov 07, 2008 1045 1057 957.03 992.31 0 -45.80(-4.41%)
Nov 06, 2008 1051 1083 990.47 1038 0 -20.80(-1.96%)
Nov 05, 2008 1104 1191 1049 1059 0 -84.53(-7.39%)
Nov 04, 2008 1120 1171 1084 1143 0 +55.82(+5.13%)
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.