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 (%)
Nov 30, 2009 1156 1249 1214 1231 0 -3.93(-0.32%)
Nov 27, 2009 1141 1250 1207 1235 0 -7.11(-0.57%)
Nov 25, 2009 1243 1243 1243 0 +7.24(+0.59%)
Nov 24, 2009 1178 1259 1218 1235 0 -21.44(-1.71%)
Nov 23, 2009 1188 1288 1239 1257 0 +13.49(+1.09%)
Nov 20, 2009 1183 1276 1220 1243 0 -45.67(-3.54%)
Nov 19, 2009 1224 1304 1263 1289 0 -21.47(-1.64%)
Nov 18, 2009 1299 1338 1284 1310 0 +5.12(+0.39%)
Nov 17, 2009 1240 1327 1289 1305 0 -16.06(-1.22%)
Nov 16, 2009 1243 1343 1305 1321 0 +17.80(+1.37%)
Nov 13, 2009 1234 1330 1288 1304 0 -2.77(-0.21%)
Nov 12, 2009 1269 1351 1296 1306 0 -52.67(-3.88%)
Nov 11, 2009 1243 1375 1311 1359 0 +76.60(+5.97%)
Nov 10, 2009 1223 1322 1263 1282 0 -21.17(-1.62%)
Nov 09, 2009 1219 1312 1275 1304 0 +21.38(+1.67%)
Nov 06, 2009 1186 1304 1251 1282 0 +26.30(+2.09%)
Nov 05, 2009 1192 1306 1241 1256 0 +0.98(+0.08%)
Nov 04, 2009 1163 1292 1233 1255 0 +20.32(+1.65%)
Nov 03, 2009 1116 1250 1186 1235 0 +24.42(+2.02%)
Nov 02, 2009 1140 1240 1167 1210 0 -0.07(-0.01%)
Oct 30, 2009 1168 1258 1198 1210 0 -35.38(-2.84%)
Oct 29, 2009 1157 1274 1221 1246 0 +34.82(+2.88%)
Oct 28, 2009 1191 1277 1201 1211 0 -72.95(-5.68%)
Oct 27, 2009 1225 1322 1271 1284 0 -15.64(-1.20%)
Oct 26, 2009 1262 1366 1285 1299 0 -39.57(-2.96%)
Oct 23, 2009 1260 1348 1321 1339 0 -33.05(-2.41%)
Oct 22, 2009 1231 1395 1293 1372 0 +58.72(+4.47%)
Oct 21, 2009 1247 1368 1301 1313 0 -3.90(-0.30%)
Oct 20, 2009 1231 1326 1304 1317 0 -27.62(-2.05%)
Oct 19, 2009 1284 1376 1333 1345 0 -14.70(-1.08%)
Oct 16, 2009 1279 1379 1337 1359 0 -13.21(-0.96%)
Oct 15, 2009 1288 1386 1354 1373 0 -0.22(-0.02%)
Oct 14, 2009 1291 1386 1345 1373 0 +33.48(+2.50%)
Oct 13, 2009 1226 1361 1295 1339 0 +35.75(+2.74%)
Oct 12, 2009 1317 1333 1294 1304 0 -14.24(-1.08%)
Oct 09, 2009 1309 1339 1285 1318 0 +7.30(+0.56%)
Oct 08, 2009 1182 1330 1249 1311 0 +68.73(+5.53%)
Oct 07, 2009 1193 1278 1227 1242 0 -28.37(-2.23%)
Oct 06, 2009 1186 1299 1252 1270 0 +18.68(+1.49%)
Oct 05, 2009 1165 1269 1226 1252 0 +18.61(+1.51%)
Oct 02, 2009 1152 1256 1203 1233 0 -14.31(-1.15%)
Oct 01, 2009 1293 1295 1240 1247 0 -57.65(-4.42%)
Sep 30, 2009 1265 1346 1288 1305 0 -32.09(-2.40%)
Sep 29, 2009 1273 1368 1328 1337 0 -0.19(-0.01%)
Sep 28, 2009 1254 1350 1317 1337 0 +16.85(+1.28%)
Sep 25, 2009 1260 1361 1308 1320 0 -33.89(-2.50%)
Sep 24, 2009 1325 1421 1335 1354 0 -30.24(-2.18%)
Sep 23, 2009 1355 1441 1382 1384 0 -50.48(-3.52%)
Sep 22, 2009 1381 1471 1422 1435 0 -4.55(-0.32%)
Sep 21, 2009 1366 1457 1404 1440 0 -19.45(-1.33%)
Sep 18, 2009 1398 1494 1445 1459 0 -8.84(-0.60%)
Sep 17, 2009 1412 1511 1431 1468 0 +7.05(+0.48%)
Sep 16, 2009 1367 1495 1436 1461 0 +30.68(+2.15%)
Sep 15, 2009 1318 1439 1388 1430 0 +36.80(+2.64%)
Sep 14, 2009 1314 1407 1366 1393 0 -9.26(-0.66%)
Sep 11, 2009 1355 1444 1386 1403 0 -23.11(-1.62%)
Sep 10, 2009 1330 1432 1383 1426 0 +21.72(+1.55%)
Sep 09, 2009 1326 1420 1378 1404 0 -2.12(-0.15%)
Sep 08, 2009 1320 1420 1369 1406 0 +24.24(+1.75%)
Sep 04, 2009 1382 1382 1382 0 +25.11(+1.85%)
Sep 03, 2009 1256 1362 1308 1357 0 +27.67(+2.08%)
Sep 02, 2009 1358 1375 1318 1329 0 -48.00(-3.49%)
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.