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 (%)
Aug 31, 2020 4371 4396 4262 4304 0 -66.75(-1.53%)
Aug 28, 2020 4405 4463 4345 4371 0 -13.55(-0.31%)
Aug 27, 2020 4497 4535 4372 4385 0 -76.65(-1.72%)
Aug 26, 2020 4537 4569 4428 4461 0 -60.71(-1.34%)
Aug 25, 2020 4592 4600 4460 4522 0 -50.27(-1.10%)
Aug 24, 2020 4596 4628 4509 4572 0 +2.79(+0.06%)
Aug 21, 2020 4428 4587 4405 4569 0 +122.19(+2.75%)
Aug 20, 2020 4394 4515 4368 4447 0 +16.14(+0.36%)
Aug 19, 2020 4431 4467 4369 4431 0 -14.84(-0.33%)
Aug 18, 2020 4495 4526 4415 4446 0 +17.14(+0.39%)
Aug 17, 2020 4291 4462 4272 4429 0 +170.08(+3.99%)
Aug 14, 2020 4249 4283 4202 4259 0 -16.10(-0.38%)
Aug 13, 2020 4226 4309 4189 4275 0 +18.51(+0.43%)
Aug 12, 2020 4190 4272 4145 4256 0 +98.59(+2.37%)
Aug 11, 2020 4250 4275 4126 4158 0 -50.72(-1.21%)
Aug 10, 2020 4136 4328 4123 4208 0 +84.36(+2.05%)
Aug 07, 2020 4115 4164 4049 4124 0 -8.24(-0.20%)
Aug 06, 2020 4127 4181 4092 4132 0 +6.32(+0.15%)
Aug 05, 2020 4109 4150 4061 4126 0 +37.61(+0.92%)
Aug 04, 2020 4104 4148 4053 4088 0 -33.39(-0.81%)
Aug 03, 2020 4082 4169 4050 4122 0 +65.98(+1.63%)
Jul 31, 2020 4070 4087 3959 4056 0 -18.41(-0.45%)
Jul 30, 2020 4045 4123 4016 4074 0 -40.71(-0.99%)
Jul 29, 2020 3990 4129 3978 4115 0 +159.98(+4.05%)
Jul 28, 2020 4123 4181 3941 3955 0 -111.54(-2.74%)
Jul 27, 2020 3945 4084 3904 4066 0 +159.54(+4.08%)
Jul 24, 2020 3869 3945 3788 3907 0 +30.78(+0.79%)
Jul 23, 2020 3983 4083 3804 3876 0 -3.82(-0.10%)
Jul 22, 2020 3705 3910 3695 3880 0 +196.92(+5.35%)
Jul 21, 2020 3700 3739 3630 3683 0 -21.86(-0.59%)
Jul 20, 2020 3697 3733 3627 3705 0 -2.36(-0.06%)
Jul 17, 2020 3737 3805 3677 3707 0 +15.16(+0.41%)
Jul 16, 2020 3579 3709 3553 3692 0 +93.20(+2.59%)
Jul 15, 2020 3620 3642 3505 3599 0 +77.30(+2.20%)
Jul 14, 2020 3370 3529 3356 3522 0 +140.67(+4.16%)
Jul 13, 2020 3521 3562 3371 3381 0 -116.71(-3.34%)
Jul 10, 2020 3434 3525 3415 3498 0 +77.72(+2.27%)
Jul 09, 2020 3546 3558 3393 3420 0 -114.29(-3.23%)
Jul 08, 2020 3421 3565 3408 3534 0 +147.32(+4.35%)
Jul 07, 2020 3356 3450 3336 3387 0 -5.22(-0.15%)
Jul 06, 2020 3356 3414 3320 3392 0 +106.65(+3.25%)
Jul 02, 2020 3359 3382 3263 3285 0 +4.32(+0.13%)
Jul 01, 2020 3388 3402 3262 3281 0 -105.31(-3.11%)
Jun 30, 2020 3337 3405 3292 3386 0 +60.24(+1.81%)
Jun 29, 2020 3225 3350 3153 3326 0 +123.72(+3.86%)
Jun 26, 2020 3245 3256 3164 3202 0 -64.55(-1.98%)
Jun 25, 2020 3210 3312 3163 3267 0 -43.84(-1.32%)
Jun 24, 2020 3386 3398 3208 3311 0 -121.80(-3.55%)
Jun 23, 2020 3466 3484 3385 3433 0 +11.00(+0.32%)
Jun 22, 2020 3378 3433 3327 3422 0 +33.87(+1.00%)
Jun 19, 2020 3544 3549 3350 3388 0 -78.04(-2.25%)
Jun 18, 2020 3509 3558 3446 3466 0 -93.31(-2.62%)
Jun 17, 2020 3605 3639 3532 3559 0 -15.15(-0.42%)
Jun 16, 2020 3581 3638 3437 3574 0 +121.77(+3.53%)
Jun 15, 2020 3170 3465 3148 3453 0 +163.08(+4.96%)
Jun 12, 2020 3306 3382 3194 3289 0 +135.39(+4.29%)
Jun 11, 2020 3333 3408 3147 3154 0 -359.16(-10.22%)
Jun 10, 2020 3493 3592 3395 3513 0 +8.74(+0.25%)
Jun 09, 2020 3466 3563 3422 3504 0 -28.19(-0.80%)
Jun 08, 2020 3596 3700 3497 3533 0 -42.17(-1.18%)
Jun 05, 2020 3538 3629 3450 3575 0 +168.07(+4.93%)
Jun 04, 2020 3469 3566 3352 3407 0 -90.79(-2.60%)
Jun 03, 2020 3416 3526 3384 3498 0 +143.87(+4.29%)
Jun 02, 2020 3347 3381 3297 3354 0 +43.15(+1.30%)
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.