Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lumber, Wood Production Sector (CIX: MSECTOR632 )

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 (%)
Jan 31, 2013 1301 1319 1290 1312 0 +8.41(+0.65%)
Jan 30, 2013 1325 1333 1295 1304 0 -23.59(-1.78%)
Jan 29, 2013 1309 1330 1306 1327 0 +18.00(+1.37%)
Jan 28, 2013 1333 1342 1302 1309 0 -23.87(-1.79%)
Jan 25, 2013 1325 1340 1299 1333 0 +1.73(+0.13%)
Jan 24, 2013 1323 1343 1317 1331 0 +9.67(+0.73%)
Jan 23, 2013 1316 1327 1310 1322 0 +2.84(+0.22%)
Jan 22, 2013 1309 1323 1302 1319 0 +11.59(+0.89%)
Jan 18, 2013 1307 1307 1307 0 +3.58(+0.27%)
Jan 17, 2013 1295 1312 1290 1304 0 +14.29(+1.11%)
Jan 16, 2013 1292 1298 1283 1289 0 -7.19(-0.55%)
Jan 15, 2013 1292 1307 1283 1297 0 -4.43(-0.34%)
Jan 14, 2013 1306 1310 1290 1301 0 -6.93(-0.53%)
Jan 12, 2013 1308 1317 1295 1308 0 +0.00(+0.00%)
Jan 11, 2013 1308 1317 1295 1308 0 +8.39(+0.65%)
Jan 10, 2013 1301 1306 1285 1300 0 +5.20(+0.40%)
Jan 09, 2013 1281 1305 1276 1294 0 +16.59(+1.30%)
Jan 08, 2013 1268 1281 1251 1278 0 +7.46(+0.59%)
Jan 07, 2013 1269 1280 1259 1270 0 -4.52(-0.35%)
Jan 04, 2013 1270 1284 1263 1275 0 +8.95(+0.71%)
Jan 03, 2013 1262 1279 1251 1266 0 +3.80(+0.30%)
Jan 02, 2013 1265 1270 1220 1262 0 +42.42(+3.48%)
Dec 31, 2012 1220 1220 1220 0 +21.69(+1.81%)
Dec 28, 2012 1205 1214 1194 1198 0 -15.68(-1.29%)
Dec 27, 2012 1215 1223 1191 1214 0 -0.72(-0.06%)
Dec 26, 2012 1229 1232 1210 1214 0 -13.73(-1.12%)
Dec 24, 2012 1228 1228 1228 0 +8.64(+0.71%)
Dec 21, 2012 1219 1233 1205 1219 0 -16.23(-1.31%)
Dec 20, 2012 1215 1238 1208 1236 0 +20.60(+1.70%)
Dec 19, 2012 1232 1239 1210 1215 0 -15.83(-1.29%)
Dec 18, 2012 1209 1232 1201 1231 0 +25.84(+2.14%)
Dec 17, 2012 1189 1208 1183 1205 0 +20.80(+1.76%)
Dec 14, 2012 1177 1191 1173 1184 0 +2.84(+0.24%)
Dec 13, 2012 1197 1206 1176 1181 0 -18.73(-1.56%)
Dec 12, 2012 1194 1211 1185 1200 0 +12.06(+1.02%)
Dec 11, 2012 1192 1200 1181 1188 0 +2.37(+0.20%)
Dec 10, 2012 1178 1190 1171 1186 0 +5.42(+0.46%)
Dec 07, 2012 1177 1187 1168 1180 0 +8.68(+0.74%)
Dec 06, 2012 1170 1182 1155 1172 0 +2.43(+0.21%)
Dec 05, 2012 1190 1195 1158 1169 0 -17.70(-1.49%)
Dec 04, 2012 1180 1204 1173 1187 0 -6.58(-0.55%)
Nov 30, 2012 1177 1199 1167 1193 0 +19.41(+1.65%)
Nov 29, 2012 1170 1179 1154 1174 0 +9.64(+0.83%)
Nov 28, 2012 1152 1168 1139 1164 0 +5.75(+0.50%)
Nov 27, 2012 1157 1172 1147 1159 0 -1.66(-0.14%)
Nov 26, 2012 1159 1170 1150 1160 0 -6.04(-0.52%)
Nov 24, 2012 1155 1169 1149 1166 0 +0.00(+0.00%)
Nov 23, 2012 1155 1169 1149 1166 0 +17.77(+1.55%)
Nov 21, 2012 1149 1149 1149 0 +8.66(+0.76%)
Nov 20, 2012 1118 1142 1112 1140 0 +21.69(+1.94%)
Nov 19, 2012 1099 1127 1101 1118 0 +30.09(+2.77%)
Nov 16, 2012 1069 1094 1055 1088 0 +20.72(+1.94%)
Nov 15, 2012 1082 1093 1058 1067 0 -19.73(-1.81%)
Nov 14, 2012 1118 1131 1083 1087 0 -33.43(-2.98%)
Nov 13, 2012 1104 1137 1108 1121 0 -1.81(-0.16%)
Nov 12, 2012 1142 1155 1103 1122 0 -6.41(-0.57%)
Nov 09, 2012 1128 1153 1116 1129 0 -4.95(-0.44%)
Nov 08, 2012 1165 1173 1131 1134 0 -30.63(-2.63%)
Nov 07, 2012 1164 1188 1146 1164 0 -17.40(-1.47%)
Nov 06, 2012 1185 1198 1171 1182 0 -0.17(-0.01%)
Nov 05, 2012 1158 1188 1147 1182 0 +5.78(+0.49%)
Nov 02, 2012 1197 1204 1173 1176 0 -12.05(-1.01%)
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.