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 (%)
Oct 31, 2017 1838 1866 1830 1853 0 +24.94(+1.36%)
Oct 30, 2017 1840 1850 1816 1828 0 -13.98(-0.76%)
Oct 27, 2017 1828 1858 1811 1842 0 +10.81(+0.59%)
Oct 26, 2017 1826 1844 1818 1832 0 +17.36(+0.96%)
Oct 25, 2017 1829 1838 1796 1814 0 -28.58(-1.55%)
Oct 24, 2017 1828 1852 1812 1843 0 +15.87(+0.87%)
Oct 23, 2017 1844 1857 1823 1827 0 -11.40(-0.62%)
Oct 20, 2017 1829 1849 1816 1838 0 +18.88(+1.04%)
Oct 19, 2017 1810 1823 1799 1819 0 +6.46(+0.36%)
Oct 18, 2017 1817 1828 1801 1813 0 +4.22(+0.23%)
Oct 17, 2017 1811 1818 1800 1809 0 -3.54(-0.20%)
Oct 16, 2017 1808 1821 1797 1812 0 +7.31(+0.40%)
Oct 13, 2017 1806 1816 1793 1805 0 +3.18(+0.18%)
Oct 12, 2017 1790 1807 1781 1802 0 +8.60(+0.48%)
Oct 11, 2017 1787 1798 1782 1793 0 +6.93(+0.39%)
Oct 10, 2017 1788 1797 1777 1786 0 +1.53(+0.09%)
Oct 09, 2017 1795 1802 1777 1785 0 -10.15(-0.57%)
Oct 06, 2017 1786 1799 1776 1795 0 +4.09(+0.23%)
Oct 05, 2017 1801 1808 1785 1791 0 -7.64(-0.42%)
Oct 04, 2017 1795 1806 1786 1798 0 +2.94(+0.16%)
Oct 03, 2017 1795 1804 1782 1796 0 -1.06(-0.06%)
Oct 02, 2017 1782 1804 1778 1797 0 +15.77(+0.89%)
Sep 29, 2017 1773 1792 1765 1781 0 +0.34(+0.02%)
Sep 28, 2017 1768 1788 1762 1780 0 +8.24(+0.46%)
Sep 27, 2017 1770 1783 1754 1772 0 +7.60(+0.43%)
Sep 26, 2017 1762 1772 1754 1765 0 +4.93(+0.28%)
Sep 25, 2017 1747 1765 1740 1760 0 +13.09(+0.75%)
Sep 22, 2017 1729 1752 1725 1747 0 +16.98(+0.98%)
Sep 21, 2017 1724 1737 1710 1730 0 +5.69(+0.33%)
Sep 20, 2017 1720 1735 1711 1724 0 +6.45(+0.38%)
Sep 19, 2017 1706 1726 1699 1717 0 +13.89(+0.82%)
Sep 18, 2017 1691 1711 1685 1704 0 +15.35(+0.91%)
Sep 15, 2017 1688 1698 1675 1688 0 -1.95(-0.12%)
Sep 14, 2017 1688 1700 1676 1690 0 -0.40(-0.02%)
Sep 13, 2017 1699 1707 1682 1691 0 -10.47(-0.62%)
Sep 12, 2017 1695 1708 1676 1701 0 +11.96(+0.71%)
Sep 11, 2017 1699 1706 1670 1689 0 -3.12(-0.18%)
Sep 08, 2017 1676 1701 1669 1692 0 +17.52(+1.05%)
Sep 07, 2017 1677 1689 1660 1675 0 -1.33(-0.08%)
Sep 06, 2017 1665 1688 1655 1676 0 +22.41(+1.36%)
Sep 05, 2017 1665 1676 1638 1654 0 -12.92(-0.78%)
Sep 01, 2017 1672 1683 1654 1667 0 +0.49(+0.03%)
Aug 31, 2017 1653 1675 1645 1666 0 +24.19(+1.47%)
Aug 30, 2017 1632 1648 1627 1642 0 +9.57(+0.59%)
Aug 29, 2017 1630 1645 1621 1632 0 -6.43(-0.39%)
Aug 28, 2017 1637 1652 1623 1639 0 +7.86(+0.48%)
Aug 25, 2017 1627 1643 1616 1631 0 +12.05(+0.74%)
Aug 24, 2017 1625 1639 1613 1619 0 -2.18(-0.13%)
Aug 23, 2017 1623 1635 1613 1621 0 -10.27(-0.63%)
Aug 22, 2017 1628 1642 1616 1631 0 +2.17(+0.13%)
Aug 21, 2017 1623 1634 1617 1629 0 +5.62(+0.35%)
Aug 18, 2017 1617 1632 1608 1623 0 -0.76(-0.05%)
Aug 17, 2017 1657 1666 1622 1624 0 -37.77(-2.27%)
Aug 16, 2017 1670 1678 1659 1662 0 -3.31(-0.20%)
Aug 15, 2017 1680 1685 1658 1665 0 -10.42(-0.62%)
Aug 14, 2017 1670 1687 1664 1676 0 +14.77(+0.89%)
Aug 11, 2017 1656 1675 1647 1661 0 -0.06(-0.00%)
Aug 10, 2017 1677 1682 1658 1661 0 -24.17(-1.43%)
Aug 09, 2017 1690 1699 1675 1685 0 -10.81(-0.64%)
Aug 08, 2017 1712 1720 1691 1696 0 -19.74(-1.15%)
Aug 07, 2017 1718 1724 1706 1716 0 -2.80(-0.16%)
Aug 04, 2017 1718 1730 1707 1719 0 +6.74(+0.39%)
Aug 03, 2017 1707 1728 1694 1712 0 +6.08(+0.36%)
Aug 02, 2017 1721 1736 1695 1706 0 -17.84(-1.04%)
Aug 01, 2017 1724 1742 1708 1724 0 +5.08(+0.30%)
Jul 31, 2017 1724 1732 1707 1718 0 -4.43(-0.26%)
Jul 28, 2017 1751 1765 1714 1723 0 -28.30(-1.62%)
Jul 27, 2017 1749 1773 1728 1751 0 +9.01(+0.52%)
Jul 26, 2017 1753 1761 1735 1742 0 -7.89(-0.45%)
Jul 25, 2017 1753 1762 1736 1750 0 +7.85(+0.45%)
Jul 24, 2017 1755 1762 1734 1742 0 -9.70(-0.55%)
Jul 21, 2017 1743 1762 1734 1752 0 +7.54(+0.43%)
Jul 20, 2017 1753 1771 1736 1744 0 -10.78(-0.61%)
Jul 19, 2017 1740 1765 1737 1755 0 +21.07(+1.22%)
Jul 18, 2017 1738 1747 1722 1734 0 -9.19(-0.53%)
Jul 17, 2017 1743 1750 1730 1743 0 +3.38(+0.19%)
Jul 14, 2017 1727 1746 1723 1740 0 +9.75(+0.56%)
Jul 13, 2017 1730 1739 1718 1730 0 +0.44(+0.03%)
Jul 12, 2017 1728 1742 1718 1730 0 +10.20(+0.59%)
Jul 11, 2017 1711 1726 1702 1720 0 +7.59(+0.44%)
Jul 10, 2017 1698 1720 1689 1712 0 +8.61(+0.51%)
Jul 07, 2017 1695 1719 1688 1703 0 +11.80(+0.70%)
Jul 06, 2017 1713 1721 1685 1692 0 -30.74(-1.78%)
Jul 05, 2017 1729 1736 1707 1722 0 -10.28(-0.59%)
Jul 03, 2017 1729 1745 1719 1733 0 +11.87(+0.69%)
Jun 30, 2017 1715 1733 1708 1721 0 +11.25(+0.66%)
Jun 29, 2017 1730 1737 1697 1709 0 -16.40(-0.95%)
Jun 28, 2017 1712 1732 1703 1726 0 +26.53(+1.56%)
Jun 27, 2017 1724 1732 1692 1699 0 -23.07(-1.34%)
Jun 26, 2017 1732 1740 1714 1722 0 -6.90(-0.40%)
Jun 23, 2017 1727 1739 1716 1729 0 +6.02(+0.35%)
Jun 22, 2017 1719 1734 1707 1723 0 +4.67(+0.27%)
Jun 21, 2017 1734 1739 1710 1719 0 -12.85(-0.74%)
Jun 20, 2017 1742 1749 1725 1731 0 -15.02(-0.86%)
Jun 19, 2017 1735 1751 1730 1746 0 +19.44(+1.13%)
Jun 16, 2017 1723 1736 1714 1727 0 +3.43(+0.20%)
Jun 15, 2017 1711 1736 1705 1724 0 -1.25(-0.07%)
Jun 14, 2017 1725 1735 1710 1725 0 +0.18(+0.01%)
Jun 13, 2017 1707 1732 1701 1725 0 +21.74(+1.28%)
Jun 12, 2017 1690 1715 1680 1703 0 +11.89(+0.70%)
Jun 09, 2017 1672 1696 1664 1691 0 +20.42(+1.22%)
Jun 08, 2017 1666 1681 1648 1671 0 +4.96(+0.30%)
Jun 07, 2017 1673 1682 1658 1666 0 -11.13(-0.66%)
Jun 06, 2017 1667 1686 1660 1677 0 +1.30(+0.08%)
Jun 05, 2017 1685 1693 1669 1675 0 -9.72(-0.58%)
Jun 02, 2017 1686 1703 1676 1685 0 +0.23(+0.01%)
Jun 01, 2017 1667 1687 1654 1685 0 +24.91(+1.50%)
May 31, 2017 1661 1669 1642 1660 0 -1.54(-0.09%)
May 30, 2017 1657 1674 1648 1662 0 -0.84(-0.05%)
May 26, 2017 1667 1673 1655 1662 0 -6.39(-0.38%)
May 25, 2017 1677 1685 1663 1669 0 -2.28(-0.14%)
May 24, 2017 1670 1680 1660 1671 0 +3.96(+0.24%)
May 23, 2017 1678 1682 1660 1667 0 -5.48(-0.33%)
May 22, 2017 1668 1681 1658 1673 0 +8.66(+0.52%)
May 19, 2017 1662 1678 1651 1664 0 +6.82(+0.41%)
May 18, 2017 1656 1669 1644 1657 0 -0.12(-0.01%)
May 17, 2017 1684 1683 1649 1657 0 -33.57(-1.99%)
May 16, 2017 1690 1698 1672 1691 0 +4.95(+0.29%)
May 15, 2017 1674 1693 1671 1686 0 +15.28(+0.91%)
May 12, 2017 1677 1683 1663 1671 0 -10.72(-0.64%)
May 11, 2017 1683 1689 1662 1681 0 -10.76(-0.64%)
May 10, 2017 1684 1701 1678 1692 0 +4.08(+0.24%)
May 09, 2017 1704 1711 1683 1688 0 -14.26(-0.84%)
May 08, 2017 1706 1718 1688 1702 0 -7.68(-0.45%)
May 05, 2017 1710 1726 1684 1710 0 +8.18(+0.48%)
May 04, 2017 1713 1719 1687 1702 0 -8.92(-0.52%)
May 03, 2017 1716 1727 1701 1711 0 -10.59(-0.62%)
May 02, 2017 1725 1733 1707 1721 0 -4.18(-0.24%)
May 01, 2017 1724 1738 1709 1725 0 +2.11(+0.12%)
Apr 28, 2017 1771 1778 1719 1723 0 -33.81(-1.92%)
Apr 27, 2017 1761 1769 1740 1757 0 +5.80(+0.33%)
Apr 26, 2017 1737 1763 1732 1751 0 +14.31(+0.82%)
Apr 25, 2017 1745 1759 1720 1737 0 +14.02(+0.81%)
Apr 24, 2017 1726 1735 1708 1723 0 +23.25(+1.37%)
Apr 21, 2017 1703 1715 1687 1700 0 -3.91(-0.23%)
Apr 20, 2017 1695 1713 1688 1704 0 +17.06(+1.01%)
Apr 19, 2017 1694 1710 1673 1687 0 +1.09(+0.06%)
Apr 18, 2017 1686 1698 1675 1686 0 -10.47(-0.62%)
Apr 17, 2017 1676 1698 1672 1696 0 +23.58(+1.41%)
Apr 13, 2017 1688 1701 1670 1672 0 -18.31(-1.08%)
Apr 12, 2017 1701 1709 1682 1691 0 -18.61(-1.09%)
Apr 11, 2017 1699 1712 1682 1709 0 +7.65(+0.45%)
Apr 10, 2017 1704 1723 1695 1702 0 -2.52(-0.15%)
Apr 07, 2017 1696 1715 1688 1704 0 +4.13(+0.24%)
Apr 06, 2017 1681 1709 1672 1700 0 +24.58(+1.47%)
Apr 05, 2017 1689 1707 1672 1676 0 -3.67(-0.22%)
Apr 04, 2017 1668 1686 1663 1679 0 +7.44(+0.45%)
Apr 03, 2017 1698 1706 1656 1672 0 -23.40(-1.38%)
Mar 31, 2017 1685 1706 1678 1695 0 +5.11(+0.30%)
Mar 30, 2017 1679 1697 1673 1690 0 +10.09(+0.60%)
Mar 29, 2017 1678 1690 1668 1680 0 -1.92(-0.11%)
Mar 28, 2017 1662 1691 1656 1682 0 +13.20(+0.79%)
Mar 27, 2017 1648 1674 1635 1669 0 +1.92(+0.12%)
Mar 24, 2017 1677 1687 1656 1667 0 -8.53(-0.51%)
Mar 23, 2017 1662 1686 1654 1675 0 +13.25(+0.80%)
Mar 22, 2017 1662 1676 1645 1662 0 -0.91(-0.05%)
Mar 21, 2017 1699 1702 1659 1663 0 -29.08(-1.72%)
Mar 20, 2017 1694 1704 1676 1692 0 -1.20(-0.07%)
Mar 17, 2017 1708 1714 1684 1693 0 -12.64(-0.74%)
Mar 16, 2017 1706 1720 1693 1706 0 +2.06(+0.12%)
Mar 15, 2017 1685 1711 1674 1704 0 +28.35(+1.69%)
Mar 14, 2017 1676 1684 1658 1675 0 -6.78(-0.40%)
Mar 13, 2017 1680 1694 1669 1682 0 +2.42(+0.14%)
Mar 10, 2017 1678 1698 1668 1680 0 +5.46(+0.33%)
Mar 09, 2017 1683 1700 1668 1674 0 -9.48(-0.56%)
Mar 08, 2017 1679 1698 1669 1684 0 +8.08(+0.48%)
Mar 07, 2017 1682 1689 1665 1676 0 -8.65(-0.51%)
Mar 06, 2017 1693 1700 1669 1684 0 -19.24(-1.13%)
Mar 03, 2017 1706 1720 1687 1704 0 -4.55(-0.27%)
Mar 02, 2017 1721 1729 1695 1708 0 -14.02(-0.81%)
Mar 01, 2017 1704 1733 1699 1722 0 +34.17(+2.02%)
Feb 28, 2017 1690 1707 1675 1688 0 -9.09(-0.54%)
Feb 27, 2017 1678 1708 1668 1697 0 +26.81(+1.61%)
Feb 24, 2017 1667 1683 1651 1670 0 -8.80(-0.52%)
Feb 23, 2017 1692 1700 1666 1679 0 -7.97(-0.47%)
Feb 22, 2017 1695 1704 1675 1687 0 -9.06(-0.53%)
Feb 21, 2017 1678 1708 1671 1696 0 +21.00(+1.25%)
Feb 17, 2017 1675 1675 1675 1675 0 -2.11(-0.13%)
Feb 16, 2017 1674 1686 1658 1677 0 +3.77(+0.23%)
Feb 15, 2017 1653 1676 1643 1673 0 +19.79(+1.20%)
Feb 14, 2017 1651 1666 1631 1654 0 -6.09(-0.37%)
Feb 13, 2017 1657 1679 1644 1660 0 +10.62(+0.64%)
Feb 10, 2017 1638 1659 1624 1649 0 +13.56(+0.83%)
Feb 09, 2017 1617 1645 1584 1636 0 +24.44(+1.52%)
Feb 08, 2017 1601 1620 1590 1611 0 +12.12(+0.76%)
Feb 07, 2017 1595 1615 1573 1599 0 +9.80(+0.62%)
Feb 06, 2017 1595 1609 1574 1589 0 -15.43(-0.96%)
Feb 03, 2017 1578 1613 1570 1605 0 +29.95(+1.90%)
Feb 02, 2017 1570 1584 1556 1575 0 -1.97(-0.12%)
Feb 01, 2017 1578 1595 1558 1577 0 +1.84(+0.12%)
Jan 31, 2017 1571 1586 1558 1575 0 +0.54(+0.03%)
Jan 30, 2017 1580 1584 1555 1574 0 -12.10(-0.76%)
Jan 27, 2017 1608 1610 1576 1586 0 -20.05(-1.25%)
Jan 26, 2017 1614 1625 1597 1606 0 -7.30(-0.45%)
Jan 25, 2017 1585 1620 1582 1614 0 +41.01(+2.61%)
Jan 24, 2017 1543 1577 1541 1573 0 +39.61(+2.58%)
Jan 23, 2017 1526 1542 1516 1533 0 +5.09(+0.33%)
Jan 20, 2017 1529 1539 1514 1528 0 +3.00(+0.20%)
Jan 19, 2017 1544 1555 1519 1525 0 -17.13(-1.11%)
Jan 18, 2017 1540 1553 1527 1542 0 +3.83(+0.25%)
Jan 17, 2017 1550 1558 1529 1538 0 -15.74(-1.01%)
Jan 13, 2017 1554 1554 1554 1554 0 +7.62(+0.49%)
Jan 12, 2017 1560 1561 1529 1546 0 -20.69(-1.32%)
Jan 11, 2017 1555 1571 1546 1567 0 +10.83(+0.70%)
Jan 10, 2017 1553 1569 1542 1556 0 +4.02(+0.26%)
Jan 09, 2017 1563 1574 1547 1552 0 -8.27(-0.53%)
Jan 06, 2017 1568 1576 1553 1561 0 -4.76(-0.30%)
Jan 05, 2017 1565 1581 1550 1565 0 -3.69(-0.24%)
Jan 04, 2017 1554 1581 1549 1569 0 +22.41(+1.45%)
Jan 03, 2017 1537 1555 1527 1547 0 +19.91(+1.30%)
Dec 30, 2016 1527 1527 1527 1527 0 -10.90(-0.71%)
Dec 29, 2016 1531 1549 1524 1538 0 +7.93(+0.52%)
Dec 28, 2016 1557 1560 1525 1530 0 -24.19(-1.56%)
Dec 27, 2016 1556 1563 1544 1554 0 +2.38(+0.15%)
Dec 23, 2016 1551 1551 1551 1551 0 -0.80(-0.05%)
Dec 22, 2016 1571 1574 1538 1552 0 -19.35(-1.23%)
Dec 21, 2016 1568 1580 1562 1572 0 +6.23(+0.40%)
Dec 20, 2016 1556 1574 1548 1565 0 +14.45(+0.93%)
Dec 19, 2016 1555 1571 1536 1551 0 +0.12(+0.01%)
Dec 16, 2016 1550 1565 1537 1551 0 +3.81(+0.25%)
Dec 15, 2016 1570 1581 1537 1547 0 -26.86(-1.71%)
Dec 14, 2016 1585 1608 1567 1574 0 -21.10(-1.32%)
Dec 13, 2016 1625 1636 1589 1595 0 -23.01(-1.42%)
Dec 12, 2016 1611 1623 1598 1618 0 +2.53(+0.16%)
Dec 09, 2016 1614 1624 1600 1615 0 +0.69(+0.04%)
Dec 08, 2016 1603 1626 1592 1615 0 +13.75(+0.86%)
Dec 07, 2016 1560 1604 1555 1601 0 +39.23(+2.51%)
Dec 06, 2016 1557 1568 1537 1562 0 +7.07(+0.45%)
Dec 05, 2016 1532 1558 1527 1555 0 +35.89(+2.36%)
Dec 02, 2016 1512 1530 1504 1519 0 +9.31(+0.62%)
Dec 01, 2016 1524 1542 1497 1510 0 -12.29(-0.81%)
Nov 30, 2016 1538 1547 1511 1522 0 -9.17(-0.60%)
Nov 29, 2016 1527 1543 1513 1531 0 +3.06(+0.20%)
Nov 28, 2016 1551 1558 1522 1528 0 -28.47(-1.83%)
Nov 25, 2016 1550 1564 1542 1556 0 +9.90(+0.64%)
Nov 23, 2016 1546 1546 1546 1546 0 -3.29(-0.21%)
Nov 22, 2016 1542 1557 1527 1550 0 +8.37(+0.54%)
Nov 21, 2016 1535 1549 1522 1541 0 +13.73(+0.90%)
Nov 18, 2016 1500 1532 1493 1528 0 +26.24(+1.75%)
Nov 17, 2016 1490 1512 1483 1501 0 +16.19(+1.09%)
Nov 16, 2016 1488 1501 1475 1485 0 -8.14(-0.55%)
Nov 15, 2016 1484 1503 1469 1493 0 +17.55(+1.19%)
Nov 14, 2016 1453 1484 1444 1476 0 +30.16(+2.09%)
Nov 11, 2016 1442 1467 1426 1446 0 +1.62(+0.11%)
Nov 10, 2016 1452 1476 1430 1444 0 +4.91(+0.34%)
Nov 09, 2016 1393 1449 1385 1439 0 +29.51(+2.09%)
Nov 08, 2016 1400 1417 1393 1410 0 +9.72(+0.69%)
Nov 07, 2016 1396 1409 1387 1400 0 +29.64(+2.16%)
Nov 04, 2016 1371 1395 1361 1370 0 +3.77(+0.28%)
Nov 03, 2016 1380 1390 1362 1367 0 -6.88(-0.50%)
Nov 02, 2016 1394 1401 1371 1373 0 -22.69(-1.63%)
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.