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 30, 2009 1252 1260 1185 1202 0 -51.24(-4.09%)
Oct 29, 2009 1231 1269 1222 1253 0 +35.65(+2.93%)
Oct 28, 2009 1277 1287 1213 1218 0 -64.09(-5.00%)
Oct 27, 2009 1308 1327 1274 1282 0 -23.40(-1.79%)
Oct 26, 2009 1323 1366 1293 1305 0 -20.66(-1.56%)
Oct 23, 2009 1329 1340 1314 1326 0 -35.64(-2.62%)
Oct 22, 2009 1326 1371 1303 1361 0 +38.16(+2.88%)
Oct 21, 2009 1343 1374 1319 1323 0 -23.38(-1.74%)
Oct 20, 2009 1335 1354 1332 1347 0 -18.50(-1.36%)
Oct 19, 2009 1354 1379 1349 1365 0 +11.41(+0.84%)
Oct 16, 2009 1372 1386 1332 1354 0 -22.05(-1.60%)
Oct 15, 2009 1354 1381 1349 1376 0 +9.94(+0.73%)
Oct 14, 2009 1341 1373 1341 1366 0 +38.09(+2.87%)
Oct 13, 2009 1297 1336 1292 1328 0 +23.86(+1.83%)
Oct 12, 2009 1310 1322 1289 1304 0 +18.60(+1.45%)
Oct 09, 2009 1285 1299 1272 1285 0 -1.23(-0.10%)
Oct 08, 2009 1258 1301 1245 1286 0 +45.26(+3.65%)
Oct 07, 2009 1254 1264 1229 1241 0 -18.48(-1.47%)
Oct 06, 2009 1263 1285 1241 1260 0 +13.04(+1.05%)
Oct 05, 2009 1226 1256 1209 1247 0 +29.72(+2.44%)
Oct 02, 2009 1219 1237 1194 1217 0 -18.01(-1.46%)
Oct 01, 2009 1274 1286 1232 1235 0 -50.97(-3.96%)
Sep 30, 2009 1314 1324 1267 1286 0 -24.83(-1.89%)
Sep 29, 2009 1307 1340 1301 1311 0 -2.86(-0.22%)
Sep 28, 2009 1283 1323 1275 1314 0 +30.94(+2.41%)
Sep 25, 2009 1279 1307 1265 1283 0 -7.82(-0.61%)
Sep 24, 2009 1330 1345 1281 1290 0 -41.62(-3.12%)
Sep 23, 2009 1357 1371 1328 1332 0 -23.12(-1.71%)
Sep 22, 2009 1362 1378 1342 1355 0 +7.06(+0.52%)
Sep 21, 2009 1357 1379 1330 1348 0 -27.91(-2.03%)
Sep 18, 2009 1384 1407 1352 1376 0 -3.26(-0.24%)
Sep 17, 2009 1404 1423 1363 1379 0 -1.19(-0.09%)
Sep 16, 2009 1376 1414 1358 1380 0 +6.38(+0.46%)
Sep 15, 2009 1375 1400 1348 1374 0 -0.36(-0.03%)
Sep 14, 2009 1321 1382 1315 1374 0 +38.32(+2.87%)
Sep 11, 2009 1340 1366 1316 1336 0 +3.24(+0.24%)
Sep 10, 2009 1310 1343 1296 1333 0 +16.59(+1.26%)
Sep 09, 2009 1303 1335 1293 1316 0 +10.16(+0.78%)
Sep 08, 2009 1305 1325 1278 1306 0 +25.01(+1.95%)
Sep 04, 2009 1281 1281 1281 0 +16.87(+1.33%)
Sep 03, 2009 1261 1276 1221 1264 0 +10.97(+0.88%)
Sep 02, 2009 1266 1285 1241 1253 0 -19.42(-1.53%)
Sep 01, 2009 1332 1363 1266 1273 0 -66.04(-4.93%)
Aug 31, 2009 1330 1345 1300 1339 0 -7.34(-0.55%)
Aug 28, 2009 1368 1379 1326 1346 0 -12.11(-0.89%)
Aug 27, 2009 1345 1367 1310 1358 0 +9.65(+0.72%)
Aug 26, 2009 1341 1376 1324 1349 0 +3.08(+0.23%)
Aug 25, 2009 1340 1373 1323 1345 0 +14.49(+1.09%)
Aug 24, 2009 1350 1368 1320 1331 0 -11.00(-0.82%)
Aug 21, 2009 1310 1353 1294 1342 0 +49.01(+3.79%)
Aug 20, 2009 1292 1308 1275 1293 0 +0.35(+0.03%)
Aug 19, 2009 1259 1307 1247 1293 0 +16.26(+1.27%)
Aug 18, 2009 1258 1284 1251 1276 0 +18.07(+1.44%)
Aug 17, 2009 1283 1294 1245 1258 0 -58.15(-4.42%)
Aug 14, 2009 1352 1358 1289 1316 0 -44.32(-3.26%)
Aug 13, 2009 1363 1373 1330 1361 0 +16.60(+1.23%)
Aug 12, 2009 1303 1361 1300 1344 0 +42.53(+3.27%)
Aug 11, 2009 1341 1350 1292 1302 0 -42.53(-3.16%)
Aug 10, 2009 1363 1375 1330 1344 0 -34.83(-2.53%)
Aug 07, 2009 1356 1413 1349 1379 0 +37.77(+2.82%)
Aug 06, 2009 1349 1373 1319 1341 0 +0.34(+0.03%)
Aug 05, 2009 1336 1367 1302 1341 0 +18.61(+1.41%)
Aug 04, 2009 1281 1347 1271 1322 0 +23.73(+1.83%)
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.