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 (%)
Oct 31, 2018 2330 2349 2259 2294 0 -11.30(-0.49%)
Oct 30, 2018 2188 2318 2170 2305 0 +108.55(+4.94%)
Oct 29, 2018 2294 2301 2167 2196 0 -53.34(-2.37%)
Oct 26, 2018 2157 2311 2146 2250 0 +138.46(+6.56%)
Oct 24, 2018 2183 2242 2109 2111 0 -69.41(-3.18%)
Oct 23, 2018 2089 2224 2080 2181 0 +70.47(+3.34%)
Oct 22, 2018 2174 2194 2100 2110 0 -63.51(-2.92%)
Oct 19, 2018 2246 2258 2156 2174 0 -70.60(-3.15%)
Oct 18, 2018 2235 2284 2203 2244 0 -34.56(-1.52%)
Oct 17, 2018 2292 2305 2234 2279 0 -52.02(-2.23%)
Oct 16, 2018 2290 2340 2268 2331 0 +58.11(+2.56%)
Oct 15, 2018 2265 2294 2252 2273 0 -1.90(-0.08%)
Oct 12, 2018 2328 2330 2250 2275 0 -21.63(-0.94%)
Oct 11, 2018 2321 2357 2289 2296 0 -33.74(-1.45%)
Oct 10, 2018 2364 2406 2327 2330 0 -40.65(-1.71%)
Oct 09, 2018 2427 2442 2363 2371 0 -64.05(-2.63%)
Oct 08, 2018 2389 2449 2383 2435 0 +33.28(+1.39%)
Oct 05, 2018 2407 2432 2343 2401 0 -5.19(-0.22%)
Oct 04, 2018 2445 2448 2378 2407 0 -50.87(-2.07%)
Oct 03, 2018 2508 2535 2437 2457 0 -53.16(-2.12%)
Oct 02, 2018 2495 2544 2490 2511 0 +10.46(+0.42%)
Oct 01, 2018 2510 2533 2485 2500 0 +0.08(+0.00%)
Sep 28, 2018 2515 2554 2484 2500 0 -17.46(-0.69%)
Sep 27, 2018 2548 2556 2495 2518 0 -36.92(-1.45%)
Sep 26, 2018 2619 2634 2531 2554 0 -41.45(-1.60%)
Sep 25, 2018 2587 2616 2570 2596 0 +17.97(+0.70%)
Sep 24, 2018 2604 2624 2571 2578 0 -39.12(-1.49%)
Sep 21, 2018 2621 2634 2570 2617 0 -16.48(-0.63%)
Sep 20, 2018 2663 2676 2604 2634 0 -20.40(-0.77%)
Sep 19, 2018 2679 2712 2645 2654 0 -30.00(-1.12%)
Sep 18, 2018 2650 2707 2647 2684 0 +35.61(+1.34%)
Sep 17, 2018 2689 2702 2643 2648 0 -38.67(-1.44%)
Sep 14, 2018 2651 2702 2624 2687 0 +20.26(+0.76%)
Sep 13, 2018 2700 2715 2609 2667 0 -31.48(-1.17%)
Sep 12, 2018 2662 2706 2645 2698 0 +39.87(+1.50%)
Sep 11, 2018 2628 2698 2618 2658 0 +18.08(+0.68%)
Sep 10, 2018 2648 2669 2623 2640 0 +0.14(+0.01%)
Sep 07, 2018 2706 2714 2632 2640 0 -85.87(-3.15%)
Sep 06, 2018 2745 2784 2716 2726 0 -19.81(-0.72%)
Sep 05, 2018 2711 2762 2700 2746 0 +34.96(+1.29%)
Sep 04, 2018 2705 2730 2691 2711 0 +1.15(+0.04%)
Aug 31, 2018 2710 2710 2710 2710 0 -0.88(-0.03%)
Aug 30, 2018 2730 2753 2698 2711 0 -29.75(-1.09%)
Aug 29, 2018 2747 2767 2711 2740 0 -9.77(-0.36%)
Aug 28, 2018 2768 2783 2737 2750 0 -18.75(-0.68%)
Aug 27, 2018 2734 2783 2722 2769 0 +38.40(+1.41%)
Aug 24, 2018 2736 2758 2720 2730 0 -7.75(-0.28%)
Aug 23, 2018 2781 2784 2725 2738 0 -47.87(-1.72%)
Aug 22, 2018 2824 2832 2775 2786 0 -44.67(-1.58%)
Aug 21, 2018 2755 2850 2750 2831 0 +144.55(+5.38%)
Aug 20, 2018 2673 2709 2668 2686 0 +17.93(+0.67%)
Aug 17, 2018 2662 2692 2646 2668 0 -0.36(-0.01%)
Aug 16, 2018 2664 2706 2646 2669 0 +16.12(+0.61%)
Aug 15, 2018 2656 2670 2616 2652 0 -16.44(-0.62%)
Aug 14, 2018 2652 2697 2640 2669 0 +19.75(+0.75%)
Aug 13, 2018 2733 2739 2626 2649 0 -94.36(-3.44%)
Aug 10, 2018 2748 2763 2704 2744 0 -24.37(-0.88%)
Aug 09, 2018 2749 2798 2738 2768 0 +25.10(+0.92%)
Aug 08, 2018 2747 2759 2721 2743 0 -2.71(-0.10%)
Aug 07, 2018 2696 2755 2690 2745 0 +48.59(+1.80%)
Aug 06, 2018 2686 2705 2643 2697 0 +7.39(+0.27%)
Aug 03, 2018 2691 2713 2670 2690 0 -2.14(-0.08%)
Aug 02, 2018 2689 2720 2660 2692 0 -13.21(-0.49%)
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.