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 30, 2008 1468 1526 1401 1502 0 +56.07(+3.88%)
Sep 29, 2008 1566 1585 1391 1446 0 -155.48(-9.71%)
Sep 26, 2008 1504 1615 1489 1602 0 +19.05(+1.20%)
Sep 25, 2008 1541 1603 1490 1583 0 +62.41(+4.11%)
Sep 24, 2008 1477 1552 1436 1520 0 +63.23(+4.34%)
Sep 23, 2008 1512 1562 1420 1457 0 -56.13(-3.71%)
Sep 22, 2008 1703 1714 1490 1513 0 -196.54(-11.50%)
Sep 19, 2008 1712 1852 1587 1710 0 +132.86(+8.43%)
Sep 18, 2008 1477 1600 1312 1577 0 +144.12(+10.06%)
Sep 17, 2008 1508 1544 1400 1433 0 -109.86(-7.12%)
Sep 16, 2008 1442 1573 1407 1543 0 +47.00(+3.14%)
Sep 15, 2008 1514 1602 1476 1496 0 -105.06(-6.56%)
Sep 12, 2008 1565 1640 1545 1601 0 +11.23(+0.71%)
Sep 11, 2008 1497 1610 1478 1589 0 +53.18(+3.46%)
Sep 10, 2008 1514 1586 1454 1536 0 +38.73(+2.59%)
Sep 09, 2008 1585 1621 1460 1498 0 -134.47(-8.24%)
Sep 08, 2008 1619 1683 1539 1632 0 +138.66(+9.29%)
Sep 05, 2008 1430 1506 1377 1493 0 +41.40(+2.85%)
Sep 04, 2008 1496 1522 1418 1452 0 -77.95(-5.10%)
Sep 03, 2008 1534 1564 1483 1530 0 -7.90(-0.51%)
Sep 02, 2008 1552 1622 1504 1538 0 +28.51(+1.89%)
Sep 01, 2008 1475 1538 1460 1509 0 +0.00(+0.00%)
Aug 29, 2008 1475 1538 1460 1509 0 +17.73(+1.19%)
Aug 28, 2008 1435 1503 1418 1492 0 +69.03(+4.85%)
Aug 27, 2008 1364 1440 1354 1423 0 +66.45(+4.90%)
Aug 26, 2008 1377 1418 1331 1356 0 -24.86(-1.80%)
Aug 25, 2008 1406 1442 1368 1381 0 -45.58(-3.20%)
Aug 22, 2008 1429 1445 1363 1427 0 +20.44(+1.45%)
Aug 21, 2008 1325 1417 1309 1406 0 +57.14(+4.24%)
Aug 20, 2008 1330 1359 1294 1349 0 +28.54(+2.16%)
Aug 19, 2008 1342 1362 1305 1320 0 -46.43(-3.40%)
Aug 18, 2008 1452 1458 1352 1367 0 -73.12(-5.08%)
Aug 15, 2008 1445 1510 1422 1440 0 +11.98(+0.84%)
Aug 14, 2008 1366 1455 1350 1428 0 +59.92(+4.38%)
Aug 13, 2008 1389 1408 1329 1368 0 -19.82(-1.43%)
Aug 12, 2008 1460 1486 1370 1388 0 -78.09(-5.33%)
Aug 11, 2008 1436 1538 1422 1466 0 +25.15(+1.75%)
Aug 08, 2008 1365 1470 1348 1441 0 +68.82(+5.02%)
Aug 07, 2008 1349 1420 1324 1372 0 -5.39(-0.39%)
Aug 06, 2008 1356 1407 1318 1377 0 +8.33(+0.61%)
Aug 05, 2008 1352 1389 1314 1369 0 +40.08(+3.02%)
Aug 04, 2008 1353 1372 1290 1329 0 -24.67(-1.82%)
Aug 01, 2008 1381 1397 1309 1354 0 -22.40(-1.63%)
Jul 31, 2008 1335 1418 1296 1376 0 +27.30(+2.02%)
Jul 30, 2008 1389 1428 1305 1349 0 -16.41(-1.20%)
Jul 29, 2008 1333 1381 1266 1365 0 +92.81(+7.29%)
Jul 28, 2008 1338 1370 1261 1272 0 -59.20(-4.45%)
Jul 25, 2008 1310 1395 1274 1332 0 +22.89(+1.75%)
Jul 24, 2008 1468 1484 1291 1309 0 -167.24(-11.33%)
Jul 23, 2008 1429 1534 1404 1476 0 +45.26(+3.16%)
Jul 22, 2008 1325 1438 1289 1431 0 +91.87(+6.86%)
Jul 21, 2008 1343 1389 1308 1339 0 -0.45(-0.03%)
Jul 18, 2008 1356 1394 1293 1339 0 -3.97(-0.30%)
Jul 17, 2008 1332 1389 1259 1343 0 +54.51(+4.23%)
Jul 16, 2008 1167 1314 1149 1289 0 +117.35(+10.02%)
Jul 15, 2008 1148 1208 1079 1171 0 +12.97(+1.12%)
Jul 14, 2008 1201 1219 1136 1158 0 +0.86(+0.07%)
Jul 11, 2008 1148 1217 1116 1157 0 -27.59(-2.33%)
Jul 10, 2008 1220 1251 1163 1185 0 -42.25(-3.44%)
Jul 09, 2008 1310 1343 1219 1227 0 -62.58(-4.85%)
Jul 08, 2008 1193 1300 1164 1290 0 +96.36(+8.07%)
Jul 07, 2008 1254 1277 1152 1194 0 -51.64(-4.15%)
Jul 04, 2008 1245 1272 1202 1245 0 +0.00(+0.00%)
Jul 03, 2008 1245 1272 1202 1245 0 +7.01(+0.57%)
Jul 02, 2008 1299 1325 1233 1238 0 -58.85(-4.54%)
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.