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 (%)
Nov 30, 2010 840.88 852.43 835.11 844.75 0 -6.12(-0.72%)
Nov 29, 2010 845.54 853.72 833.35 850.87 0 -4.32(-0.50%)
Nov 26, 2010 858.57 864.78 851.83 855.19 0 -12.15(-1.40%)
Nov 24, 2010 855.50 867.34 867.34 867.34 0 +18.64(+2.20%)
Nov 23, 2010 851.09 861.43 842.39 848.70 0 -13.49(-1.56%)
Nov 22, 2010 860.01 869.46 850.75 862.19 0 -3.61(-0.42%)
Nov 19, 2010 861.72 869.93 852.12 865.80 0 +3.17(+0.37%)
Nov 18, 2010 859.83 874.73 856.33 862.63 0 +12.75(+1.50%)
Nov 17, 2010 849.74 863.64 839.75 849.88 0 +0.72(+0.08%)
Nov 16, 2010 864.30 871.65 841.79 849.16 0 -20.95(-2.41%)
Nov 15, 2010 874.56 890.34 865.83 870.11 0 -1.92(-0.22%)
Nov 12, 2010 875.73 885.67 862.78 872.02 0 -11.49(-1.30%)
Nov 11, 2010 877.36 890.56 870.75 883.51 0 -192.17(-17.86%)
Nov 10, 2010 1055 1082 1046 1076 0 +21.23(+2.01%)
Nov 09, 2010 1080 1085 1047 1054 0 -10.73(-1.01%)
Nov 08, 2010 1062 1084 1051 1065 0 -3.96(-0.37%)
Nov 05, 2010 1058 1086 1047 1069 0 +15.22(+1.44%)
Nov 04, 2010 1031 1058 1022 1054 0 +37.51(+3.69%)
Nov 03, 2010 1010 1022 997.53 1016 0 +6.89(+0.68%)
Nov 02, 2010 1010 1020 1000 1010 0 +8.60(+0.86%)
Nov 01, 2010 999.04 1013 987.85 1001 0 +8.38(+0.84%)
Oct 29, 2010 977.67 999.97 974.97 992.54 0 +14.41(+1.47%)
Oct 28, 2010 992.38 998.63 966.78 978.13 0 -8.07(-0.82%)
Oct 27, 2010 984.88 994.55 968.30 986.21 0 -13.12(-1.31%)
Oct 25, 2010 1001 1016 992.79 999.32 0 +6.79(+0.68%)
Oct 22, 2010 992.43 999.57 982.42 992.53 0 +1.35(+0.14%)
Oct 21, 2010 982.83 1006 975.68 991.18 0 +4.71(+0.48%)
Oct 20, 2010 979.61 996.39 973.35 986.47 0 +11.19(+1.15%)
Oct 19, 2010 979.50 999.99 967.42 975.27 0 -18.55(-1.87%)
Oct 18, 2010 990.84 1002 978.28 993.82 0 +4.17(+0.42%)
Oct 15, 2010 1009 1015 982.23 989.64 0 -10.09(-1.01%)
Oct 14, 2010 1008 1020 986.58 999.73 0 -17.76(-1.75%)
Oct 13, 2010 1005 1026 991.52 1017 0 +13.02(+1.30%)
Oct 12, 2010 999.89 1011 985.59 1004 0 +2.45(+0.24%)
Oct 11, 2010 999.04 1010 994.17 1002 0 +0.60(+0.06%)
Oct 08, 2010 999.80 1007 982.99 1001 0 +12.22(+1.24%)
Oct 07, 2010 993.73 1000 979.74 989.20 0 -1.89(-0.19%)
Oct 06, 2010 972.80 993.50 976.15 991.09 0 +4.96(+0.50%)
Oct 05, 2010 969.31 989.81 960.13 986.13 0 +29.36(+3.07%)
Oct 04, 2010 968.67 974.04 948.98 956.77 0 -15.20(-1.56%)
Oct 01, 2010 971.50 982.54 960.24 971.97 0 +11.30(+1.18%)
Sep 30, 2010 966.58 983.40 947.22 960.67 0 -7.56(-0.78%)
Sep 29, 2010 964.74 978.52 960.49 968.22 0 -6.70(-0.69%)
Sep 28, 2010 968.65 977.51 952.01 974.92 0 +5.05(+0.52%)
Sep 27, 2010 969.97 979.92 960.98 969.88 0 -3.27(-0.34%)
Sep 24, 2010 940.83 976.62 947.94 973.15 0 +36.09(+3.85%)
Sep 23, 2010 925.92 960.26 930.95 937.06 0 -18.70(-1.96%)
Sep 22, 2010 957.99 979.84 944.86 955.75 0 -9.85(-1.02%)
Sep 21, 2010 968.55 985.35 958.09 965.60 0 -2.94(-0.30%)
Sep 20, 2010 955.40 977.43 946.38 968.54 0 +11.89(+1.24%)
Sep 17, 2010 952.42 966.68 943.65 956.65 0 -6.28(-0.65%)
Sep 15, 2010 954.87 969.10 946.30 962.93 0 -1.18(-0.12%)
Sep 14, 2010 969.86 981.91 953.60 964.12 0 -15.55(-1.59%)
Sep 13, 2010 964.43 985.55 962.56 979.67 0 +26.14(+2.74%)
Sep 10, 2010 951.89 966.38 947.60 953.53 0 +0.25(+0.03%)
Sep 09, 2010 957.29 967.63 943.50 953.28 0 +9.02(+0.96%)
Sep 08, 2010 935.07 956.09 934.71 944.25 0 +6.17(+0.66%)
Sep 07, 2010 954.80 961.69 932.31 938.08 0 -29.45(-3.04%)
Sep 03, 2010 967.53 967.53 967.53 0 +12.91(+1.35%)
Sep 02, 2010 931.86 960.45 932.01 954.61 0 +17.67(+1.89%)
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.