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 30, 2015 1993 2039 1978 2018 0 +20.72(+1.04%)
Oct 29, 2015 2039 2048 1971 1997 0 -62.09(-3.02%)
Oct 28, 2015 2033 2073 2015 2059 0 +29.01(+1.43%)
Oct 27, 2015 2064 2067 2006 2030 0 -46.06(-2.22%)
Oct 26, 2015 2087 2105 2037 2076 0 -12.28(-0.59%)
Oct 23, 2015 2085 2100 2039 2088 0 +14.75(+0.71%)
Oct 22, 2015 2086 2106 2017 2074 0 -31.50(-1.50%)
Oct 21, 2015 2108 2129 2082 2105 0 +8.60(+0.41%)
Oct 20, 2015 2054 2112 2048 2097 0 +42.19(+2.05%)
Oct 19, 2015 2038 2062 2026 2054 0 +12.91(+0.63%)
Oct 16, 2015 2039 2056 2014 2042 0 +4.53(+0.22%)
Oct 15, 2015 2016 2043 1985 2037 0 +29.64(+1.48%)
Oct 14, 2015 2068 2074 1984 2007 0 -63.10(-3.05%)
Oct 13, 2015 2089 2122 2061 2070 0 -32.69(-1.55%)
Oct 12, 2015 2095 2112 2064 2103 0 +11.30(+0.54%)
Oct 09, 2015 2093 2105 2065 2092 0 -1.55(-0.07%)
Oct 08, 2015 2070 2100 2055 2093 0 +19.13(+0.92%)
Oct 07, 2015 2043 2077 2027 2074 0 +48.92(+2.42%)
Oct 06, 2015 2070 2080 2012 2025 0 -44.53(-2.15%)
Oct 05, 2015 2021 2078 2005 2070 0 +65.28(+3.26%)
Oct 02, 2015 1972 2009 1939 2005 0 +9.52(+0.48%)
Oct 01, 2015 1981 2004 1948 1995 0 +19.20(+0.97%)
Sep 30, 2015 1977 1997 1938 1976 0 +24.83(+1.27%)
Sep 29, 2015 1986 2000 1927 1951 0 -31.59(-1.59%)
Sep 28, 2015 2070 2075 1954 1983 0 -95.36(-4.59%)
Sep 25, 2015 2084 2111 2063 2078 0 +16.86(+0.82%)
Sep 24, 2015 2022 2067 1996 2061 0 +16.22(+0.79%)
Sep 23, 2015 2039 2074 2026 2045 0 +9.41(+0.46%)
Sep 22, 2015 2067 2076 2005 2036 0 -55.46(-2.65%)
Sep 21, 2015 2140 2163 2074 2091 0 -29.45(-1.39%)
Sep 18, 2015 2136 2166 2109 2120 0 -43.81(-2.02%)
Sep 17, 2015 2138 2210 2128 2164 0 +27.67(+1.30%)
Sep 16, 2015 2130 2143 2105 2137 0 +4.33(+0.20%)
Sep 15, 2015 2136 2145 2117 2132 0 +0.42(+0.02%)
Sep 14, 2015 2137 2146 2106 2132 0 -5.89(-0.28%)
Sep 11, 2015 2101 2141 2089 2138 0 +40.19(+1.92%)
Sep 10, 2015 2091 2108 2046 2098 0 -17.71(-0.84%)
Sep 09, 2015 2165 2170 2105 2115 0 -29.90(-1.39%)
Sep 08, 2015 2105 2149 2090 2145 0 +69.76(+3.36%)
Sep 04, 2015 2075 2075 2075 2075 0 -45.35(-2.14%)
Sep 03, 2015 2107 2134 2094 2121 0 +31.37(+1.50%)
Sep 02, 2015 2052 2091 2027 2089 0 +57.05(+2.81%)
Sep 01, 2015 2049 2082 2017 2032 0 -57.84(-2.77%)
Aug 31, 2015 2067 2110 2060 2090 0 +17.61(+0.85%)
Aug 28, 2015 2080 2105 2052 2073 0 -10.86(-0.52%)
Aug 27, 2015 2054 2097 2022 2083 0 +54.00(+2.66%)
Aug 26, 2015 2010 2038 1950 2029 0 +62.77(+3.19%)
Aug 25, 2015 2095 2103 1959 1967 0 -80.30(-3.92%)
Aug 24, 2015 2048 2126 1948 2047 0 -113.29(-5.24%)
Aug 21, 2015 2183 2199 2143 2160 0 -44.67(-2.03%)
Aug 20, 2015 2224 2249 2199 2205 0 -43.88(-1.95%)
Aug 19, 2015 2231 2268 2215 2249 0 +5.20(+0.23%)
Aug 18, 2015 2219 2265 2208 2244 0 +47.18(+2.15%)
Aug 17, 2015 2147 2203 2138 2196 0 +42.47(+1.97%)
Aug 14, 2015 2152 2162 2127 2154 0 -2.94(-0.14%)
Aug 13, 2015 2117 2176 2112 2157 0 +37.24(+1.76%)
Aug 12, 2015 2106 2126 2067 2120 0 +16.22(+0.77%)
Aug 11, 2015 2067 2110 2053 2103 0 +24.13(+1.16%)
Aug 10, 2015 2054 2092 2051 2079 0 +39.91(+1.96%)
Aug 07, 2015 2034 2048 2020 2039 0 +1.96(+0.10%)
Aug 06, 2015 2058 2064 2020 2037 0 -10.89(-0.53%)
Aug 05, 2015 2089 2098 2035 2048 0 -30.79(-1.48%)
Aug 04, 2015 2113 2118 2067 2079 0 -37.39(-1.77%)
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.