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 (%)
Mar 31, 2009 1007 1015 931.60 964.11 0 -32.85(-3.29%)
Mar 30, 2009 1027 1032 964.65 996.96 0 -68.99(-6.47%)
Mar 27, 2009 1062 1103 1034 1066 0 -8.49(-0.79%)
Mar 26, 2009 1028 1092 1020 1074 0 +66.36(+6.58%)
Mar 25, 2009 1004 1105 961.06 1008 0 +20.49(+2.07%)
Mar 24, 2009 989.41 1029 969.22 987.58 0 -21.79(-2.16%)
Mar 23, 2009 964.12 1012 957.70 1009 0 +128.98(+14.65%)
Mar 20, 2009 938.05 946.77 868.55 880.39 0 -69.22(-7.29%)
Mar 19, 2009 994.44 1012 927.53 949.62 0 -20.34(-2.10%)
Mar 18, 2009 891.16 1003 850.64 969.96 0 +74.23(+8.29%)
Mar 17, 2009 865.31 2308 829.85 895.73 0 +52.33(+6.20%)
Mar 16, 2009 893.83 910.30 834.95 843.40 0 -39.34(-4.46%)
Mar 13, 2009 893.20 911.88 841.57 882.74 0 +0.95(+0.11%)
Mar 12, 2009 807.51 889.66 787.90 881.79 0 +69.41(+8.54%)
Mar 11, 2009 828.70 847.76 794.80 812.38 0 -9.72(-1.18%)
Mar 10, 2009 736.34 831.23 731.83 822.10 0 +102.17(+14.19%)
Mar 09, 2009 701.77 765.66 692.83 719.93 0 +3.77(+0.53%)
Mar 06, 2009 734.71 752.46 694.68 716.16 0 -10.09(-1.39%)
Mar 05, 2009 734.24 756.56 706.93 726.25 0 -25.98(-3.45%)
Mar 04, 2009 742.22 773.99 720.17 752.23 0 +24.76(+3.40%)
Mar 03, 2009 771.96 794.30 718.23 727.47 0 -41.83(-5.44%)
Mar 02, 2009 778.33 818.98 761.36 769.30 0 -37.00(-4.59%)
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%)
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.