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 (%)
Jun 29, 2018 2736 2775 2722 2735 0 +35.64(+1.32%)
Jun 28, 2018 2666 2707 2639 2700 0 +26.58(+0.99%)
Jun 27, 2018 2722 2727 2664 2673 0 -35.00(-1.29%)
Jun 26, 2018 2742 2787 2687 2708 0 +44.93(+1.69%)
Jun 25, 2018 2704 2720 2644 2663 0 -55.83(-2.05%)
Jun 22, 2018 2755 2764 2696 2719 0 -37.27(-1.35%)
Jun 21, 2018 2783 2796 2748 2756 0 -26.05(-0.94%)
Jun 20, 2018 2777 2801 2719 2782 0 +3.05(+0.11%)
Jun 19, 2018 2775 2817 2761 2779 0 -7.93(-0.28%)
Jun 18, 2018 2821 2866 2767 2787 0 -60.38(-2.12%)
Jun 15, 2018 2847 2866 2789 2847 0 -6.95(-0.24%)
Jun 14, 2018 2847 2869 2809 2854 0 +7.96(+0.28%)
Jun 13, 2018 2965 2966 2819 2846 0 -134.75(-4.52%)
Jun 12, 2018 2938 2991 2925 2981 0 +53.27(+1.82%)
Jun 11, 2018 2947 2968 2909 2928 0 -18.57(-0.63%)
Jun 08, 2018 2853 2961 2843 2946 0 +91.23(+3.20%)
Jun 07, 2018 2850 2879 2827 2855 0 +9.15(+0.32%)
Jun 06, 2018 2821 2851 2767 2846 0 +25.44(+0.90%)
Jun 05, 2018 2806 2849 2799 2821 0 +5.98(+0.21%)
Jun 04, 2018 2826 2844 2802 2815 0 +5.96(+0.21%)
Jun 01, 2018 2815 2830 2778 2809 0 +9.25(+0.33%)
May 31, 2018 2835 2844 2792 2799 0 -30.37(-1.07%)
May 30, 2018 2884 2896 2818 2830 0 -39.39(-1.37%)
May 29, 2018 2825 2898 2818 2869 0 +23.76(+0.84%)
May 25, 2018 2845 2845 2845 2845 0 +58.66(+2.10%)
May 24, 2018 2791 2821 2752 2787 0 +0.74(+0.03%)
May 23, 2018 2729 2805 2720 2786 0 +42.60(+1.55%)
May 22, 2018 2790 2802 2721 2743 0 -83.35(-2.95%)
May 21, 2018 2829 2861 2806 2827 0 +13.66(+0.49%)
May 18, 2018 2787 2828 2768 2813 0 +28.65(+1.03%)
May 17, 2018 2747 2800 2743 2785 0 +36.47(+1.33%)
May 16, 2018 2724 2761 2688 2748 0 +17.69(+0.65%)
May 15, 2018 2855 2867 2717 2730 0 -159.32(-5.51%)
May 14, 2018 2913 2928 2877 2890 0 -11.91(-0.41%)
May 11, 2018 2886 2933 2882 2902 0 +10.82(+0.37%)
May 10, 2018 2885 2919 2873 2891 0 +15.64(+0.54%)
May 09, 2018 2948 2956 2843 2875 0 -71.53(-2.43%)
May 08, 2018 2941 2974 2920 2947 0 +0.59(+0.02%)
May 07, 2018 2961 2974 2925 2946 0 -5.06(-0.17%)
May 04, 2018 2916 2970 2891 2951 0 +23.23(+0.79%)
May 03, 2018 2883 2940 2858 2928 0 +48.53(+1.69%)
May 02, 2018 2914 2939 2869 2879 0 -37.71(-1.29%)
May 01, 2018 2872 2934 2855 2917 0 +36.02(+1.25%)
Apr 30, 2018 2955 2974 2876 2881 0 -75.77(-2.56%)
Apr 27, 2018 2955 3000 2927 2957 0 +9.83(+0.33%)
Apr 26, 2018 2933 2967 2840 2947 0 +43.80(+1.51%)
Apr 25, 2018 2861 2911 2822 2903 0 +53.93(+1.89%)
Apr 24, 2018 2890 2934 2826 2849 0 +4.29(+0.15%)
Apr 23, 2018 2839 2876 2799 2845 0 +9.84(+0.35%)
Apr 20, 2018 2874 2905 2825 2835 0 -32.48(-1.13%)
Apr 19, 2018 2975 2976 2797 2868 0 -95.42(-3.22%)
Apr 18, 2018 2975 3004 2950 2963 0 +1.98(+0.07%)
Apr 17, 2018 2943 2974 2922 2961 0 +38.66(+1.32%)
Apr 16, 2018 2923 2958 2893 2922 0 +14.46(+0.50%)
Apr 13, 2018 2909 2936 2867 2908 0 +15.19(+0.53%)
Apr 12, 2018 2948 2957 2873 2893 0 -47.39(-1.61%)
Apr 11, 2018 2981 3013 2929 2940 0 -57.19(-1.91%)
Apr 10, 2018 3023 3044 2975 2997 0 +11.43(+0.38%)
Apr 09, 2018 3020 3045 2977 2986 0 -20.28(-0.67%)
Apr 06, 2018 3064 3101 2962 3006 0 -85.55(-2.77%)
Apr 05, 2018 3059 3128 3042 3092 0 +55.13(+1.82%)
Apr 04, 2018 2847 3061 2839 3037 0 +179.90(+6.30%)
Apr 03, 2018 2838 2871 2776 2857 0 +31.75(+1.12%)
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.