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 (%)
Dec 31, 2018 2281 2301 2212 2271 0 -2.96(-0.13%)
Dec 28, 2018 2279 2318 2239 2273 0 +1.19(+0.05%)
Dec 27, 2018 2222 2279 2193 2272 0 +12.52(+0.55%)
Dec 26, 2018 2181 2264 2139 2260 0 +93.92(+4.34%)
Dec 24, 2018 2193 2211 2138 2166 0 -36.32(-1.65%)
Dec 21, 2018 2287 2328 2199 2202 0 -93.86(-4.09%)
Dec 20, 2018 2288 2347 2267 2296 0 -5.85(-0.25%)
Dec 19, 2018 2337 2401 2296 2302 0 -27.45(-1.18%)
Dec 18, 2018 2303 2370 2280 2329 0 +49.21(+2.16%)
Dec 17, 2018 2284 2329 2260 2280 0 -10.46(-0.46%)
Dec 14, 2018 2289 2355 2278 2291 0 -24.92(-1.08%)
Dec 13, 2018 2337 2359 2306 2316 0 -10.93(-0.47%)
Dec 12, 2018 2318 2364 2283 2326 0 +32.40(+1.41%)
Dec 11, 2018 2338 2351 2287 2294 0 -5.95(-0.26%)
Dec 10, 2018 2354 2384 2279 2300 0 -53.38(-2.27%)
Dec 07, 2018 2384 2436 2350 2353 0 -26.60(-1.12%)
Dec 06, 2018 2297 2390 2284 2380 0 +56.45(+2.43%)
Dec 04, 2018 2375 2415 2292 2324 0 -102.70(-4.23%)
Dec 03, 2018 2409 2438 2335 2426 0 +45.64(+1.92%)
Nov 30, 2018 2397 2413 2361 2381 0 -18.59(-0.77%)
Nov 29, 2018 2416 2447 2382 2399 0 -25.97(-1.07%)
Nov 28, 2018 2376 2432 2296 2425 0 +58.58(+2.48%)
Nov 27, 2018 2348 2390 2341 2367 0 +3.73(+0.16%)
Nov 26, 2018 2373 2388 2333 2363 0 +13.38(+0.57%)
Nov 23, 2018 2330 2375 2324 2349 0 +6.14(+0.26%)
Nov 21, 2018 2343 2343 2343 2343 0 +46.48(+2.02%)
Nov 20, 2018 2249 2327 2246 2297 0 +13.98(+0.61%)
Nov 19, 2018 2257 2300 2224 2283 0 +23.38(+1.03%)
Nov 16, 2018 2183 2273 2171 2259 0 +67.12(+3.06%)
Nov 15, 2018 2199 2230 2116 2192 0 -71.46(-3.16%)
Nov 14, 2018 2296 2322 2245 2264 0 -6.05(-0.27%)
Nov 13, 2018 2244 2299 2235 2270 0 +38.24(+1.71%)
Nov 12, 2018 2237 2277 2217 2232 0 -32.71(-1.44%)
Nov 09, 2018 2249 2302 2236 2264 0 +10.95(+0.49%)
Nov 08, 2018 2265 2328 2190 2253 0 -96.85(-4.12%)
Nov 07, 2018 2382 2386 2303 2350 0 -8.73(-0.37%)
Nov 06, 2018 2361 2381 2333 2359 0 -6.68(-0.28%)
Nov 05, 2018 2302 2373 2296 2366 0 +66.57(+2.90%)
Nov 02, 2018 2366 2370 2265 2299 0 -48.88(-2.08%)
Nov 01, 2018 2295 2379 2268 2348 0 +54.43(+2.37%)
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%)
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.