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 (%)
Nov 30, 2016 1960 1966 1899 1903 0 -52.35(-2.68%)
Nov 29, 2016 1936 1970 1931 1955 0 +21.84(+1.13%)
Nov 28, 2016 1945 1949 1917 1933 0 -15.57(-0.80%)
Nov 25, 2016 1937 1960 1931 1949 0 +15.06(+0.78%)
Nov 23, 2016 1934 1934 1934 1934 0 +12.79(+0.67%)
Nov 22, 2016 1930 1939 1909 1921 0 -5.30(-0.28%)
Nov 21, 2016 1916 1936 1892 1926 0 +15.39(+0.81%)
Nov 18, 2016 1908 1925 1897 1911 0 +4.66(+0.24%)
Nov 17, 2016 1887 1930 1882 1906 0 +41.32(+2.22%)
Nov 16, 2016 1874 1889 1852 1865 0 -17.66(-0.94%)
Nov 15, 2016 1880 1908 1849 1883 0 +5.44(+0.29%)
Nov 14, 2016 1856 1887 1841 1877 0 +31.71(+1.72%)
Nov 11, 2016 1854 1881 1832 1845 0 -10.36(-0.56%)
Nov 10, 2016 1828 1875 1808 1856 0 +34.49(+1.89%)
Nov 09, 2016 1792 1832 1766 1821 0 -7.12(-0.39%)
Nov 08, 2016 1828 1847 1794 1828 0 -35.24(-1.89%)
Nov 07, 2016 1861 1875 1845 1864 0 +29.94(+1.63%)
Nov 04, 2016 1813 1870 1801 1834 0 +22.36(+1.23%)
Nov 03, 2016 1826 1837 1802 1811 0 -10.52(-0.58%)
Nov 02, 2016 1832 1841 1805 1822 0 -12.89(-0.70%)
Nov 01, 2016 1851 1866 1817 1835 0 -17.23(-0.93%)
Oct 31, 2016 1848 1867 1842 1852 0 +8.86(+0.48%)
Oct 28, 2016 1818 1857 1811 1843 0 +26.05(+1.43%)
Oct 27, 2016 1866 1871 1808 1817 0 -43.84(-2.36%)
Oct 26, 2016 1858 1877 1846 1861 0 -5.94(-0.32%)
Oct 25, 2016 1892 1897 1857 1867 0 -37.85(-1.99%)
Oct 24, 2016 1907 1922 1897 1905 0 +12.51(+0.66%)
Oct 21, 2016 1888 1904 1878 1892 0 -12.20(-0.64%)
Oct 20, 2016 1919 1936 1878 1904 0 -35.19(-1.81%)
Oct 19, 2016 1930 1952 1912 1940 0 +14.07(+0.73%)
Oct 18, 2016 1916 1936 1901 1926 0 +25.66(+1.35%)
Oct 17, 2016 1905 1923 1891 1900 0 -1.98(-0.10%)
Oct 14, 2016 1911 1928 1893 1902 0 +0.03(+0.00%)
Oct 13, 2016 1915 1922 1890 1902 0 -30.06(-1.56%)
Oct 12, 2016 1930 1946 1920 1932 0 +4.26(+0.22%)
Oct 11, 2016 1938 1948 1913 1928 0 -15.96(-0.82%)
Oct 10, 2016 1954 1970 1938 1944 0 +3.53(+0.18%)
Oct 07, 2016 1940 1940 1936 1940 0 -31.26(-1.59%)
Oct 06, 2016 1957 1979 1944 1971 0 +7.32(+0.37%)
Oct 05, 2016 1960 1981 1950 1964 0 +14.46(+0.74%)
Oct 04, 2016 1963 1981 1941 1950 0 -10.48(-0.53%)
Sep 26, 2016 1955 1973 1944 1960 0 -5.22(-0.27%)
Sep 23, 2016 1972 1989 1958 1965 0 -12.62(-0.64%)
Sep 22, 2016 1973 1998 1960 1978 0 +22.58(+1.15%)
Sep 21, 2016 1947 1965 1919 1955 0 +12.55(+0.65%)
Sep 20, 2016 1978 1981 1925 1943 0 -40.64(-2.05%)
Sep 19, 2016 1975 2017 1969 1983 0 +21.92(+1.12%)
Sep 16, 2016 1974 1985 1950 1961 0 -27.94(-1.40%)
Sep 15, 2016 1973 1999 1962 1989 0 +16.75(+0.85%)
Sep 14, 2016 1972 1992 1956 1973 0 +1.25(+0.06%)
Sep 13, 2016 2002 2018 1957 1971 0 -39.08(-1.94%)
Sep 12, 2016 1973 2019 1966 2010 0 +23.38(+1.18%)
Sep 09, 2016 2045 2046 1973 1987 0 -77.84(-3.77%)
Sep 08, 2016 2082 2087 2060 2065 0 -19.99(-0.96%)
Sep 07, 2016 2057 2095 2054 2085 0 +25.24(+1.23%)
Sep 06, 2016 2060 2076 2041 2060 0 +3.23(+0.16%)
Sep 02, 2016 2056 2056 2056 2056 0 -0.16(-0.01%)
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.