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 (%)
Oct 31, 2014 1818 1829 1771 1791 0 -11.53(-0.64%)
Oct 30, 2014 1798 1814 1771 1802 0 -29.94(-1.63%)
Oct 28, 2014 1814 1846 1802 1832 0 +16.79(+0.92%)
Oct 27, 2014 1810 1826 1794 1816 0 -3.74(-0.21%)
Oct 24, 2014 1811 1825 1779 1819 0 +5.90(+0.33%)
Oct 23, 2014 1804 1841 1766 1813 0 +22.79(+1.27%)
Oct 21, 2014 1777 1808 1760 1791 0 +16.09(+0.91%)
Oct 20, 2014 1727 1785 1721 1774 0 +51.79(+3.01%)
Oct 17, 2014 1679 1746 1664 1723 0 +64.62(+3.90%)
Oct 16, 2014 1634 1695 1632 1658 0 -7.81(-0.47%)
Oct 15, 2014 1601 1681 1595 1666 0 +44.03(+2.71%)
Oct 14, 2014 1598 1653 1593 1622 0 +38.01(+2.40%)
Oct 13, 2014 1591 1593 1576 1584 0 -43.52(-2.67%)
Oct 10, 2014 1683 1690 1629 1627 0 -58.69(-3.48%)
Oct 09, 2014 1722 1736 1680 1686 0 -36.56(-2.12%)
Oct 08, 2014 1702 1729 1683 1723 0 +21.36(+1.26%)
Oct 07, 2014 1706 1732 1697 1701 0 -12.85(-0.75%)
Oct 06, 2014 1711 1729 1705 1714 0 +14.77(+0.87%)
Oct 03, 2014 1687 1709 1677 1699 0 +25.08(+1.50%)
Oct 02, 2014 1662 1683 1640 1674 0 +14.62(+0.88%)
Oct 01, 2014 1673 1680 1650 1660 0 -14.51(-0.87%)
Sep 30, 2014 1692 1701 1664 1674 0 -19.88(-1.17%)
Sep 29, 2014 1694 1708 1687 1694 0 -17.59(-1.03%)
Sep 26, 2014 1711 1722 1694 1712 0 +3.67(+0.21%)
Sep 25, 2014 1724 1731 1692 1708 0 -80.09(-4.48%)
Sep 19, 2014 1814 1817 1770 1788 0 -20.69(-1.14%)
Sep 18, 2014 1823 1827 1795 1809 0 -10.70(-0.59%)
Sep 17, 2014 1791 1844 1787 1819 0 +51.66(+2.92%)
Sep 16, 2014 1766 1784 1753 1768 0 -2.92(-0.16%)
Sep 15, 2014 1766 1784 1757 1771 0 +5.25(+0.30%)
Sep 12, 2014 1789 1793 1747 1765 0 -29.82(-1.66%)
Sep 11, 2014 1781 1803 1779 1795 0 +4.30(+0.24%)
Sep 10, 2014 1774 1797 1760 1791 0 +16.07(+0.91%)
Sep 09, 2014 1793 1800 1764 1775 0 -2.88(-0.16%)
Sep 08, 2014 1770 1795 1764 1778 0 +4.99(+0.28%)
Sep 05, 2014 1771 1789 1763 1773 0 +3.64(+0.21%)
Sep 04, 2014 1769 1782 1755 1769 0 +12.38(+0.70%)
Sep 03, 2014 1813 1816 1751 1757 0 -52.32(-2.89%)
Sep 02, 2014 1817 1823 1798 1809 0 -8.12(-0.45%)
Aug 29, 2014 1817 1817 1817 0 +9.06(+0.50%)
Aug 28, 2014 1803 1817 1789 1808 0 -4.50(-0.25%)
Aug 27, 2014 1814 1821 1804 1813 0 +1.97(+0.11%)
Aug 26, 2014 1807 1821 1793 1811 0 +6.70(+0.37%)
Aug 25, 2014 1822 1834 1796 1804 0 -11.71(-0.64%)
Aug 22, 2014 1814 1825 1801 1816 0 -1.88(-0.10%)
Aug 21, 2014 1820 1831 1801 1818 0 -0.69(-0.04%)
Aug 20, 2014 1805 1826 1793 1818 0 +5.69(+0.31%)
Aug 19, 2014 1800 1827 1787 1813 0 +45.10(+2.55%)
Aug 18, 2014 1742 1776 1739 1767 0 +36.06(+2.08%)
Aug 15, 2014 1746 1751 1716 1731 0 -7.46(-0.43%)
Aug 14, 2014 1708 1742 1704 1739 0 +34.31(+2.01%)
Aug 13, 2014 1706 1721 1692 1705 0 +6.37(+0.38%)
Aug 12, 2014 1705 1716 1691 1698 0 -18.24(-1.06%)
Aug 11, 2014 1718 1735 1708 1716 0 +2.41(+0.14%)
Aug 08, 2014 1676 1719 1674 1714 0 +40.86(+2.44%)
Aug 07, 2014 1683 1693 1665 1673 0 -4.62(-0.28%)
Aug 06, 2014 1675 1697 1667 1678 0 -5.43(-0.32%)
Aug 05, 2014 1688 1712 1669 1683 0 -13.59(-0.80%)
Aug 04, 2014 1699 1713 1676 1697 0 +9.55(+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.