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, 2020 1754 1767 1702 1731 0 -46.85(-2.64%)
Jan 30, 2020 1758 1783 1745 1778 0 +5.98(+0.34%)
Jan 29, 2020 1797 1804 1769 1772 0 -19.36(-1.08%)
Jan 28, 2020 1780 1798 1770 1791 0 +21.08(+1.19%)
Jan 27, 2020 1763 1786 1748 1770 0 -17.85(-1.00%)
Jan 24, 2020 1809 1813 1772 1788 0 -21.49(-1.19%)
Jan 23, 2020 1792 1815 1783 1810 0 +9.44(+0.52%)
Jan 22, 2020 1813 1823 1796 1800 0 -5.73(-0.32%)
Jan 21, 2020 1802 1818 1792 1806 0 -6.38(-0.35%)
Jan 17, 2020 1827 1840 1808 1812 0 -5.32(-0.29%)
Jan 16, 2020 1803 1822 1798 1818 0 +23.08(+1.29%)
Jan 15, 2020 1775 1802 1772 1794 0 +24.24(+1.37%)
Jan 14, 2020 1761 1779 1748 1770 0 +7.00(+0.40%)
Jan 13, 2020 1740 1768 1737 1763 0 +25.75(+1.48%)
Jan 10, 2020 1741 1752 1730 1737 0 -2.44(-0.14%)
Jan 09, 2020 1735 1747 1726 1740 0 +8.41(+0.49%)
Jan 08, 2020 1719 1744 1713 1732 0 +15.28(+0.89%)
Jan 07, 2020 1723 1735 1712 1716 0 -13.13(-0.76%)
Jan 06, 2020 1718 1736 1708 1729 0 -2.75(-0.16%)
Jan 03, 2020 1718 1736 1713 1732 0 -6.18(-0.36%)
Jan 02, 2020 1756 1761 1719 1738 0 -12.37(-0.71%)
Dec 31, 2019 1743 1759 1738 1751 0 +4.66(+0.27%)
Dec 30, 2019 1751 1757 1737 1746 0 -4.90(-0.28%)
Dec 27, 2019 1761 1762 1747 1751 0 -4.45(-0.25%)
Dec 26, 2019 1752 1761 1739 1755 0 +7.91(+0.45%)
Dec 24, 2019 1750 1755 1738 1747 0 -1.68(-0.10%)
Dec 23, 2019 1751 1760 1742 1749 0 +1.61(+0.09%)
Dec 20, 2019 1745 1755 1729 1748 0 +12.03(+0.69%)
Dec 19, 2019 1730 1745 1715 1735 0 +4.10(+0.24%)
Dec 18, 2019 1729 1739 1711 1731 0 +5.55(+0.32%)
Dec 17, 2019 1718 1734 1713 1726 0 +8.65(+0.50%)
Dec 16, 2019 1731 1739 1711 1717 0 -1.10(-0.06%)
Dec 13, 2019 1731 1739 1708 1718 0 -9.66(-0.56%)
Dec 12, 2019 1704 1738 1693 1728 0 +24.39(+1.43%)
Dec 11, 2019 1688 1708 1680 1704 0 +17.20(+1.02%)
Dec 10, 2019 1703 1713 1675 1686 0 -8.60(-0.51%)
Dec 09, 2019 1700 1705 1687 1695 0 -10.89(-0.64%)
Dec 06, 2019 1715 1722 1699 1706 0 +9.66(+0.57%)
Dec 05, 2019 1689 1701 1682 1696 0 +1.01(+0.06%)
Dec 04, 2019 1682 1714 1678 1695 0 +15.16(+0.90%)
Dec 03, 2019 1669 1686 1663 1680 0 -6.85(-0.41%)
Dec 02, 2019 1710 1716 1683 1687 0 -23.68(-1.38%)
Nov 29, 2019 1726 1731 1707 1711 0 -18.40(-1.06%)
Nov 27, 2019 1728 1739 1719 1729 0 +4.15(+0.24%)
Nov 26, 2019 1717 1734 1705 1725 0 +12.98(+0.76%)
Nov 25, 2019 1690 1718 1681 1712 0 +22.21(+1.31%)
Nov 22, 2019 1689 1702 1674 1690 0 +2.41(+0.14%)
Nov 21, 2019 1701 1708 1680 1687 0 -10.91(-0.64%)
Nov 20, 2019 1701 1715 1685 1698 0 -3.84(-0.23%)
Nov 19, 2019 1703 1713 1693 1702 0 +1.22(+0.07%)
Nov 18, 2019 1691 1706 1683 1701 0 +9.23(+0.55%)
Nov 15, 2019 1706 1712 1684 1691 0 -9.29(-0.55%)
Nov 14, 2019 1698 1716 1683 1701 0 -1.15(-0.07%)
Nov 13, 2019 1702 1711 1688 1702 0 -4.87(-0.29%)
Nov 12, 2019 1709 1723 1689 1707 0 -0.20(-0.01%)
Nov 11, 2019 1702 1714 1695 1707 0 -4.28(-0.25%)
Nov 08, 2019 1697 1717 1691 1711 0 +9.07(+0.53%)
Nov 07, 2019 1714 1728 1692 1702 0 -3.44(-0.20%)
Nov 06, 2019 1703 1719 1683 1706 0 -1.29(-0.08%)
Nov 05, 2019 1715 1733 1696 1707 0 -13.57(-0.79%)
Nov 04, 2019 1728 1739 1706 1720 0 -0.02(-0.00%)
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.