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 (%)
Feb 27, 2009 812.48 856.74 795.25 806.30 0 -27.87(-3.34%)
Feb 26, 2009 870.76 896.04 823.65 834.17 0 -23.72(-2.77%)
Feb 25, 2009 865.65 890.64 815.70 857.89 0 -19.97(-2.28%)
Feb 24, 2009 811.56 915.81 798.32 877.86 0 +77.05(+9.62%)
Feb 23, 2009 815.37 845.62 783.89 800.81 0 +1.26(+0.16%)
Feb 20, 2009 767.60 950.18 751.93 799.56 0 +6.48(+0.82%)
Feb 19, 2009 885.84 901.68 789.26 793.08 0 -79.72(-9.13%)
Feb 18, 2009 929.69 945.64 854.34 872.80 0 -44.77(-4.88%)
Feb 17, 2009 918.64 945.07 888.01 917.57 0 -38.87(-4.06%)
Feb 16, 2009 929.15 975.00 902.09 956.44 0 +0.00(+0.00%)
Feb 13, 2009 929.15 975.00 902.09 956.44 0 +19.44(+2.07%)
Feb 12, 2009 926.82 952.68 871.27 937.00 0 -20.66(-2.16%)
Feb 11, 2009 943.14 990.22 907.04 957.66 0 +19.56(+2.09%)
Feb 10, 2009 1024 1067 923.55 938.10 0 -99.88(-9.62%)
Feb 09, 2009 1070 1082 1005 1038 0 -29.87(-2.80%)
Feb 06, 2009 975.03 1117 968.58 1068 0 +91.05(+9.32%)
Feb 05, 2009 937.66 998.22 927.94 976.79 0 +29.56(+3.12%)
Feb 04, 2009 962.76 999.79 929.84 947.23 0 -12.88(-1.34%)
Feb 03, 2009 901.66 981.26 887.53 960.12 0 +76.40(+8.64%)
Feb 02, 2009 868.47 925.82 844.20 883.72 0 +3.29(+0.37%)
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%)
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.