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 (%)
Jan 31, 2017 2092 2101 2054 2076 0 -21.10(-1.01%)
Jan 30, 2017 2086 2106 2053 2097 0 -7.11(-0.34%)
Jan 27, 2017 2133 2142 2086 2104 0 -31.99(-1.50%)
Jan 26, 2017 2134 2179 2119 2136 0 +14.20(+0.67%)
Jan 25, 2017 2076 2145 2068 2122 0 +61.63(+2.99%)
Jan 24, 2017 2005 2071 1994 2060 0 +96.18(+4.90%)
Jan 23, 2017 1956 1980 1947 1964 0 +7.27(+0.37%)
Jan 20, 2017 1949 1966 1940 1957 0 +11.64(+0.60%)
Jan 19, 2017 1970 1989 1938 1945 0 -24.07(-1.22%)
Jan 18, 2017 1970 1981 1952 1969 0 +1.79(+0.09%)
Jan 17, 2017 1965 1984 1949 1967 0 -4.63(-0.23%)
Jan 13, 2017 1972 1972 1972 1972 0 -1.58(-0.08%)
Jan 12, 2017 1962 1982 1923 1974 0 +3.99(+0.20%)
Jan 11, 2017 1948 1977 1935 1970 0 +18.44(+0.95%)
Jan 10, 2017 1947 1967 1933 1951 0 +11.46(+0.59%)
Jan 09, 2017 1937 1950 1918 1940 0 +0.58(+0.03%)
Jan 06, 2017 1977 1988 1935 1939 0 -38.55(-1.95%)
Jan 05, 2017 1964 1985 1955 1978 0 +5.80(+0.29%)
Jan 04, 2017 1937 1982 1929 1972 0 +45.51(+2.36%)
Jan 03, 2017 1931 1942 1896 1926 0 +10.59(+0.55%)
Dec 30, 2016 1916 1916 1916 1916 0 -15.78(-0.82%)
Dec 29, 2016 1937 1953 1926 1932 0 -2.02(-0.10%)
Dec 28, 2016 1955 1960 1923 1934 0 -16.50(-0.85%)
Dec 27, 2016 1932 1957 1926 1950 0 +24.06(+1.25%)
Dec 23, 2016 1926 1926 1926 1926 0 -8.25(-0.43%)
Dec 22, 2016 1964 1970 1928 1934 0 -29.63(-1.51%)
Dec 21, 2016 1951 1977 1948 1964 0 +11.61(+0.59%)
Dec 20, 2016 1954 1975 1943 1952 0 -0.34(-0.02%)
Dec 19, 2016 1964 2000 1941 1953 0 +4.50(+0.23%)
Dec 16, 2016 1931 1964 1916 1948 0 +19.50(+1.01%)
Dec 15, 2016 1958 1997 1916 1929 0 -28.08(-1.43%)
Dec 14, 2016 2013 2021 1954 1957 0 -55.24(-2.75%)
Dec 13, 2016 2023 2030 1994 2012 0 +3.99(+0.20%)
Dec 12, 2016 1994 2020 1979 2008 0 +9.02(+0.45%)
Dec 09, 2016 2025 2031 1976 1999 0 -29.63(-1.46%)
Dec 08, 2016 1987 2050 1980 2029 0 +43.58(+2.20%)
Dec 07, 2016 1938 1992 1927 1985 0 +46.60(+2.40%)
Dec 06, 2016 1916 1943 1892 1938 0 +48.79(+2.58%)
Dec 05, 2016 1883 1906 1869 1890 0 +21.72(+1.16%)
Dec 02, 2016 1870 1892 1860 1868 0 -2.83(-0.15%)
Dec 01, 2016 1904 1919 1863 1871 0 -31.98(-1.68%)
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%)
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.