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 (%)
Jan 31, 2014 1856 1967 1848 1924 0 +54.38(+2.91%)
Jan 30, 2014 1902 1929 1849 1870 0 -0.76(-0.04%)
Jan 29, 2014 1838 1886 1822 1871 0 +3.54(+0.19%)
Jan 28, 2014 1807 1881 1800 1867 0 +92.77(+5.23%)
Jan 27, 2014 1781 1830 1728 1774 0 -4.10(-0.23%)
Jan 24, 2014 1827 1834 1768 1779 0 -61.81(-3.36%)
Jan 23, 2014 1822 1848 1809 1840 0 +5.05(+0.28%)
Jan 22, 2014 1800 1847 1789 1835 0 +37.34(+2.08%)
Jan 21, 2014 1817 1825 1778 1798 0 -7.75(-0.43%)
Jan 17, 2014 1806 1806 1806 0 -26.65(-1.45%)
Jan 16, 2014 1815 1839 1788 1832 0 +12.41(+0.68%)
Jan 15, 2014 1821 1832 1801 1820 0 -1.75(-0.10%)
Jan 14, 2014 1816 1833 1798 1822 0 +9.86(+0.54%)
Jan 13, 2014 1848 1854 1800 1812 0 -44.03(-2.37%)
Jan 10, 2014 1841 1887 1829 1856 0 +23.44(+1.28%)
Jan 09, 2014 1843 1852 1810 1832 0 -2.39(-0.13%)
Jan 08, 2014 1812 1852 1799 1835 0 +19.32(+1.06%)
Jan 07, 2014 1840 1847 1807 1816 0 -12.14(-0.66%)
Jan 06, 2014 1861 1870 1815 1828 0 -25.19(-1.36%)
Jan 03, 2014 1863 1885 1846 1853 0 -5.91(-0.32%)
Jan 02, 2014 1859 1874 1833 1859 0 -23.49(-1.25%)
Dec 31, 2013 1882 1882 1882 0 +12.00(+0.64%)
Dec 30, 2013 1862 1885 1844 1870 0 +6.23(+0.33%)
Dec 27, 2013 1853 1874 1840 1864 0 +14.17(+0.77%)
Dec 26, 2013 1846 1874 1835 1850 0 +9.08(+0.49%)
Dec 24, 2013 1841 1841 1841 0 +6.46(+0.35%)
Dec 23, 2013 1782 1845 1777 1834 0 +68.19(+3.86%)
Dec 20, 2013 1733 1776 1729 1766 0 +27.44(+1.58%)
Dec 19, 2013 1747 1764 1724 1739 0 -19.41(-1.10%)
Dec 18, 2013 1725 1779 1692 1758 0 +69.77(+4.13%)
Dec 17, 2013 1682 1700 1656 1688 0 +0.89(+0.05%)
Dec 16, 2013 1686 1710 1679 1687 0 +10.99(+0.66%)
Dec 13, 2013 1681 1698 1667 1676 0 +0.11(+0.01%)
Dec 12, 2013 1677 1691 1661 1676 0 +0.05(+0.00%)
Dec 11, 2013 1710 1712 1664 1676 0 -36.40(-2.13%)
Dec 10, 2013 1725 1762 1705 1713 0 +4.61(+0.27%)
Dec 09, 2013 1686 1733 1684 1708 0 +25.43(+1.51%)
Dec 06, 2013 1688 1710 1672 1683 0 +17.74(+1.07%)
Dec 05, 2013 1673 1686 1651 1665 0 -13.26(-0.79%)
Dec 04, 2013 1674 1704 1653 1678 0 -9.95(-0.59%)
Dec 03, 2013 1688 1710 1672 1688 0 -10.08(-0.59%)
Dec 02, 2013 1730 1736 1691 1698 0 -31.56(-1.82%)
Nov 29, 2013 1744 1751 1714 1730 0 -12.52(-0.72%)
Nov 27, 2013 1742 1742 1742 0 -3.67(-0.21%)
Nov 26, 2013 1689 1755 1685 1746 0 +66.04(+3.93%)
Nov 25, 2013 1686 1695 1649 1680 0 -0.66(-0.04%)
Nov 22, 2013 1699 1707 1670 1681 0 -6.94(-0.41%)
Nov 21, 2013 1663 1696 1632 1687 0 +29.43(+1.77%)
Nov 20, 2013 1678 1705 1645 1658 0 -3.88(-0.23%)
Nov 19, 2013 1660 1679 1641 1662 0 -1.83(-0.11%)
Nov 18, 2013 1669 1697 1651 1664 0 -1.11(-0.07%)
Nov 15, 2013 1664 1689 1654 1665 0 +5.37(+0.32%)
Nov 14, 2013 1617 1682 1605 1660 0 +64.87(+4.07%)
Nov 12, 2013 1581 1613 1562 1595 0 +17.54(+1.11%)
Nov 11, 2013 1587 1593 1556 1577 0 -9.29(-0.59%)
Nov 08, 2013 1612 1618 1560 1586 0 -42.83(-2.63%)
Nov 07, 2013 1667 1698 1623 1629 0 -14.49(-0.88%)
Nov 06, 2013 1633 1660 1613 1644 0 +17.49(+1.08%)
Nov 05, 2013 1646 1661 1603 1626 0 -30.82(-1.86%)
Nov 04, 2013 1648 1685 1643 1657 0 +18.24(+1.11%)
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.