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 (%)
Sep 28, 2018 2515 2554 2484 2500 0 -17.46(-0.69%)
Sep 27, 2018 2548 2556 2495 2518 0 -36.92(-1.45%)
Sep 26, 2018 2619 2634 2531 2554 0 -41.45(-1.60%)
Sep 25, 2018 2587 2616 2570 2596 0 +17.97(+0.70%)
Sep 24, 2018 2604 2624 2571 2578 0 -39.12(-1.49%)
Sep 21, 2018 2621 2634 2570 2617 0 -16.48(-0.63%)
Sep 20, 2018 2663 2676 2604 2634 0 -20.40(-0.77%)
Sep 19, 2018 2679 2712 2645 2654 0 -30.00(-1.12%)
Sep 18, 2018 2650 2707 2647 2684 0 +35.61(+1.34%)
Sep 17, 2018 2689 2702 2643 2648 0 -38.67(-1.44%)
Sep 14, 2018 2651 2702 2624 2687 0 +20.26(+0.76%)
Sep 13, 2018 2700 2715 2609 2667 0 -31.48(-1.17%)
Sep 12, 2018 2662 2706 2645 2698 0 +39.87(+1.50%)
Sep 11, 2018 2628 2698 2618 2658 0 +18.08(+0.68%)
Sep 10, 2018 2648 2669 2623 2640 0 +0.14(+0.01%)
Sep 07, 2018 2706 2714 2632 2640 0 -85.87(-3.15%)
Sep 06, 2018 2745 2784 2716 2726 0 -19.81(-0.72%)
Sep 05, 2018 2711 2762 2700 2746 0 +34.96(+1.29%)
Sep 04, 2018 2705 2730 2691 2711 0 +1.15(+0.04%)
Aug 31, 2018 2710 2710 2710 2710 0 -0.88(-0.03%)
Aug 30, 2018 2730 2753 2698 2711 0 -29.75(-1.09%)
Aug 29, 2018 2747 2767 2711 2740 0 -9.77(-0.36%)
Aug 28, 2018 2768 2783 2737 2750 0 -18.75(-0.68%)
Aug 27, 2018 2734 2783 2722 2769 0 +38.40(+1.41%)
Aug 24, 2018 2736 2758 2720 2730 0 -7.75(-0.28%)
Aug 23, 2018 2781 2784 2725 2738 0 -47.87(-1.72%)
Aug 22, 2018 2824 2832 2775 2786 0 -44.67(-1.58%)
Aug 21, 2018 2755 2850 2750 2831 0 +144.55(+5.38%)
Aug 20, 2018 2673 2709 2668 2686 0 +17.93(+0.67%)
Aug 17, 2018 2662 2692 2646 2668 0 -0.36(-0.01%)
Aug 16, 2018 2664 2706 2646 2669 0 +16.12(+0.61%)
Aug 15, 2018 2656 2670 2616 2652 0 -16.44(-0.62%)
Aug 14, 2018 2652 2697 2640 2669 0 +19.75(+0.75%)
Aug 13, 2018 2733 2739 2626 2649 0 -94.36(-3.44%)
Aug 10, 2018 2748 2763 2704 2744 0 -24.37(-0.88%)
Aug 09, 2018 2749 2798 2738 2768 0 +25.10(+0.92%)
Aug 08, 2018 2747 2759 2721 2743 0 -2.71(-0.10%)
Aug 07, 2018 2696 2755 2690 2745 0 +48.59(+1.80%)
Aug 06, 2018 2686 2705 2643 2697 0 +7.39(+0.27%)
Aug 03, 2018 2691 2713 2670 2690 0 -2.14(-0.08%)
Aug 02, 2018 2689 2720 2660 2692 0 -13.21(-0.49%)
Aug 01, 2018 2715 2735 2675 2705 0 -2.11(-0.08%)
Jul 31, 2018 2696 2732 2670 2707 0 +23.20(+0.86%)
Jul 30, 2018 2708 2740 2678 2684 0 -23.30(-0.86%)
Jul 27, 2018 2747 2775 2669 2707 0 -32.48(-1.19%)
Jul 26, 2018 2661 2753 2624 2740 0 +106.58(+4.05%)
Jul 25, 2018 2694 2700 2583 2633 0 -67.90(-2.51%)
Jul 24, 2018 2772 2793 2693 2701 0 -78.93(-2.84%)
Jul 23, 2018 2801 2823 2760 2780 0 -30.70(-1.09%)
Jul 20, 2018 2843 2890 2787 2810 0 -80.79(-2.79%)
Jul 19, 2018 2876 2914 2863 2891 0 +15.71(+0.55%)
Jul 18, 2018 2864 2887 2826 2876 0 -15.32(-0.53%)
Jul 17, 2018 2809 2900 2807 2891 0 +78.34(+2.79%)
Jul 16, 2018 2797 2829 2769 2813 0 +9.50(+0.34%)
Jul 13, 2018 2798 2820 2780 2803 0 +2.32(+0.08%)
Jul 12, 2018 2796 2819 2751 2801 0 +14.38(+0.52%)
Jul 11, 2018 2787 2821 2777 2786 0 -19.99(-0.71%)
Jul 10, 2018 2824 2842 2782 2806 0 -8.53(-0.30%)
Jul 09, 2018 2802 2829 2782 2815 0 +40.34(+1.45%)
Jul 06, 2018 2775 2812 2748 2775 0 +1.98(+0.07%)
Jul 05, 2018 2766 2782 2729 2773 0 +26.45(+0.96%)
Jul 03, 2018 2746 2746 2746 2746 0 +15.54(+0.57%)
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.