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, 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%)
Aug 03, 2015 2127 2133 2096 2116 0 -15.67(-0.73%)
Jul 31, 2015 2119 2150 2094 2132 0 +19.43(+0.92%)
Jul 30, 2015 2084 2120 2061 2113 0 +21.40(+1.02%)
Jul 29, 2015 2056 2101 2040 2091 0 +36.53(+1.78%)
Jul 28, 2015 2043 2074 2008 2055 0 +27.88(+1.38%)
Jul 27, 2015 2017 2046 2006 2027 0 -1.04(-0.05%)
Jul 24, 2015 2086 2094 2010 2028 0 -55.13(-2.65%)
Jul 23, 2015 2110 2124 2059 2083 0 -21.15(-1.01%)
Jul 22, 2015 2052 2117 2044 2104 0 +50.17(+2.44%)
Jul 21, 2015 2050 2074 2033 2054 0 +9.61(+0.47%)
Jul 20, 2015 2074 2078 2029 2044 0 -27.72(-1.34%)
Jul 17, 2015 2098 2104 2062 2072 0 -21.48(-1.03%)
Jul 16, 2015 2105 2114 2073 2094 0 -4.05(-0.19%)
Jul 15, 2015 2131 2135 2084 2098 0 -33.09(-1.55%)
Jul 14, 2015 2120 2139 2111 2131 0 +9.71(+0.46%)
Jul 13, 2015 2122 2132 2102 2121 0 +8.62(+0.41%)
Jul 10, 2015 2104 2124 2088 2112 0 +25.37(+1.22%)
Jul 09, 2015 2099 2115 2081 2087 0 +10.24(+0.49%)
Jul 08, 2015 2092 2111 2065 2077 0 -28.83(-1.37%)
Jul 07, 2015 2066 2110 2050 2106 0 +38.53(+1.86%)
Jul 06, 2015 2054 2099 2045 2067 0 -4.62(-0.22%)
Jul 02, 2015 2072 2072 2072 2072 0 +0.64(+0.03%)
Jul 01, 2015 2074 2081 2035 2071 0 +15.43(+0.75%)
Jun 30, 2015 2069 2088 2044 2056 0 +3.90(+0.19%)
Jun 29, 2015 2076 2096 2045 2052 0 -42.32(-2.02%)
Jun 26, 2015 2095 2105 2070 2094 0 +5.23(+0.25%)
Jun 25, 2015 2091 2115 2083 2089 0 +3.91(+0.19%)
Jun 24, 2015 2101 2123 2071 2085 0 +35.18(+1.72%)
Jun 23, 2015 2055 2077 2038 2050 0 -0.37(-0.02%)
Jun 22, 2015 2041 2061 2033 2050 0 +18.94(+0.93%)
Jun 19, 2015 2006 2054 2001 2031 0 +39.07(+1.96%)
Jun 18, 2015 1984 2010 1979 1992 0 +12.16(+0.61%)
Jun 17, 2015 1982 1990 1956 1980 0 -1.76(-0.09%)
Jun 16, 2015 1985 1996 1965 1982 0 -9.43(-0.47%)
Jun 15, 2015 1979 2023 1973 1991 0 +15.15(+0.77%)
Jun 12, 2015 1957 1980 1949 1976 0 +11.17(+0.57%)
Jun 11, 2015 1964 1991 1958 1965 0 +11.55(+0.59%)
Jun 10, 2015 1934 1962 1926 1953 0 +28.52(+1.48%)
Jun 09, 2015 1926 1941 1903 1925 0 -5.84(-0.30%)
Jun 08, 2015 1945 1954 1925 1931 0 -17.76(-0.91%)
Jun 05, 2015 1937 1956 1922 1948 0 +5.90(+0.30%)
Jun 04, 2015 1955 1972 1934 1942 0 -24.64(-1.25%)
Jun 03, 2015 1961 1986 1941 1967 0 +13.25(+0.68%)
Jun 02, 2015 1953 1972 1941 1954 0 -6.30(-0.32%)
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.