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 (%)
Feb 27, 2015 2057 2079 2046 2065 0 +6.63(+0.32%)
Feb 26, 2015 2057 2070 2038 2058 0 -15.01(-0.72%)
Feb 25, 2015 2094 2109 2059 2073 0 -20.66(-0.99%)
Feb 24, 2015 2076 2111 2061 2094 0 +56.23(+2.76%)
Feb 23, 2015 2052 2066 2017 2038 0 -20.23(-0.98%)
Feb 20, 2015 2050 2062 2028 2058 0 +2.50(+0.12%)
Feb 19, 2015 2056 2078 2039 2055 0 -2.12(-0.10%)
Feb 18, 2015 2060 2070 2031 2058 0 -7.22(-0.35%)
Feb 17, 2015 2045 2067 2024 2065 0 +10.73(+0.52%)
Feb 13, 2015 2054 2054 2054 2054 0 -5.05(-0.25%)
Feb 12, 2015 2027 2063 2015 2059 0 +40.43(+2.00%)
Feb 11, 2015 2035 2051 1998 2019 0 -10.52(-0.52%)
Feb 10, 2015 2010 2041 1984 2029 0 +32.47(+1.63%)
Feb 09, 2015 1983 2014 1971 1997 0 +14.00(+0.71%)
Feb 06, 2015 1935 1997 1931 1983 0 +52.21(+2.70%)
Feb 05, 2015 1933 1953 1902 1930 0 -5.22(-0.27%)
Feb 04, 2015 1890 1957 1886 1936 0 +36.20(+1.91%)
Feb 03, 2015 1862 1905 1848 1899 0 +39.74(+2.14%)
Feb 02, 2015 1862 1884 1827 1860 0 +4.75(+0.26%)
Jan 30, 2015 1873 1889 1833 1855 0 -41.11(-2.17%)
Jan 29, 2015 1828 1909 1817 1896 0 +78.02(+4.29%)
Jan 28, 2015 1844 1858 1807 1818 0 -17.50(-0.95%)
Jan 27, 2015 1812 1849 1800 1836 0 -6.73(-0.37%)
Jan 26, 2015 1831 1861 1802 1842 0 +38.15(+2.11%)
Jan 23, 2015 1821 1836 1789 1804 0 -17.76(-0.97%)
Jan 22, 2015 1818 1832 1810 1822 0 +12.96(+0.72%)
Jan 21, 2015 1786 1829 1782 1809 0 +23.65(+1.32%)
Jan 20, 2015 1832 1835 1762 1785 0 -53.71(-2.92%)
Jan 16, 2015 1789 1852 1742 1839 0 +39.77(+2.21%)
Jan 15, 2015 1799 1799 1776 1799 0 -112.11(-5.87%)
Jan 14, 2015 1895 1935 1866 1911 0 -6.13(-0.32%)
Jan 13, 2015 1917 1917 1917 1917 0 -64.12(-3.24%)
Jan 12, 2015 1976 2003 1952 1982 0 +8.68(+0.44%)
Jan 09, 2015 1966 1995 1952 1973 0 +10.16(+0.52%)
Jan 08, 2015 1941 1975 1927 1963 0 +40.13(+2.09%)
Jan 07, 2015 1863 1950 1857 1923 0 +74.05(+4.01%)
Jan 06, 2015 1875 1879 1827 1849 0 -22.45(-1.20%)
Jan 05, 2015 1880 1889 1854 1871 0 -17.02(-0.90%)
Jan 02, 2015 1911 1917 1857 1888 0 -18.04(-0.95%)
Dec 31, 2014 1906 1906 1906 1906 0 +23.45(+1.25%)
Dec 30, 2014 1868 1891 1863 1883 0 +10.87(+0.58%)
Dec 29, 2014 1861 1897 1852 1872 0 +10.81(+0.58%)
Dec 26, 2014 1858 1874 1854 1861 0 +7.33(+0.40%)
Dec 24, 2014 1854 1854 1854 1854 0 +2.64(+0.14%)
Dec 23, 2014 1859 1878 1837 1851 0 -4.53(-0.24%)
Dec 22, 2014 1853 1866 1829 1856 0 +1.70(+0.09%)
Dec 19, 2014 1853 1864 1823 1854 0 +5.84(+0.32%)
Dec 18, 2014 1838 1854 1803 1848 0 +33.30(+1.84%)
Dec 17, 2014 1757 1821 1750 1815 0 +60.59(+3.45%)
Dec 16, 2014 1754 1787 1751 1754 0 -22.24(-1.25%)
Dec 15, 2014 1799 1821 1767 1776 0 -22.70(-1.26%)
Dec 12, 2014 1808 1827 1788 1799 0 -27.07(-1.48%)
Dec 11, 2014 1830 1859 1809 1826 0 +5.36(+0.29%)
Dec 10, 2014 1896 1919 1814 1821 0 -79.56(-4.19%)
Dec 09, 2014 1880 1919 1869 1900 0 +5.04(+0.27%)
Dec 08, 2014 1903 1920 1886 1895 0 -9.19(-0.48%)
Dec 05, 2014 1898 1922 1886 1904 0 +1.59(+0.08%)
Dec 04, 2014 1918 1931 1889 1903 0 -18.13(-0.94%)
Dec 03, 2014 1935 1957 1916 1921 0 -15.45(-0.80%)
Dec 02, 2014 1933 1952 1920 1936 0 +9.49(+0.49%)
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.