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, 2012 1177 1199 1167 1193 0 +19.41(+1.65%)
Nov 29, 2012 1170 1179 1154 1174 0 +9.64(+0.83%)
Nov 28, 2012 1152 1168 1139 1164 0 +5.75(+0.50%)
Nov 27, 2012 1157 1172 1147 1159 0 -1.66(-0.14%)
Nov 26, 2012 1159 1170 1150 1160 0 -6.04(-0.52%)
Nov 24, 2012 1155 1169 1149 1166 0 +0.00(+0.00%)
Nov 23, 2012 1155 1169 1149 1166 0 +17.77(+1.55%)
Nov 21, 2012 1149 1149 1149 0 +8.66(+0.76%)
Nov 20, 2012 1118 1142 1112 1140 0 +21.69(+1.94%)
Nov 19, 2012 1099 1127 1101 1118 0 +30.09(+2.77%)
Nov 16, 2012 1069 1094 1055 1088 0 +20.72(+1.94%)
Nov 15, 2012 1082 1093 1058 1067 0 -19.73(-1.81%)
Nov 14, 2012 1118 1131 1083 1087 0 -33.43(-2.98%)
Nov 13, 2012 1104 1137 1108 1121 0 -1.81(-0.16%)
Nov 12, 2012 1142 1155 1103 1122 0 -6.41(-0.57%)
Nov 09, 2012 1128 1153 1116 1129 0 -4.95(-0.44%)
Nov 08, 2012 1165 1173 1131 1134 0 -30.63(-2.63%)
Nov 07, 2012 1164 1188 1146 1164 0 -17.40(-1.47%)
Nov 06, 2012 1185 1198 1171 1182 0 -0.17(-0.01%)
Nov 05, 2012 1158 1188 1147 1182 0 +5.78(+0.49%)
Nov 02, 2012 1197 1204 1173 1176 0 -12.05(-1.01%)
Nov 01, 2012 1169 1197 1160 1188 0 +24.60(+2.11%)
Oct 31, 2012 1158 1178 1153 1164 0 +18.40(+1.61%)
Oct 26, 2012 1145 1145 1145 0 -5.46(-0.47%)
Oct 25, 2012 1171 1185 1138 1151 0 -9.89(-0.85%)
Oct 24, 2012 1163 1175 1148 1161 0 +3.09(+0.27%)
Oct 23, 2012 1147 1167 1137 1157 0 -8.16(-0.70%)
Oct 19, 2012 1182 1191 1161 1166 0 -17.21(-1.45%)
Oct 18, 2012 1166 1197 1160 1183 0 +10.44(+0.89%)
Oct 17, 2012 1157 1188 1152 1172 0 +27.52(+2.40%)
Oct 16, 2012 1148 1159 1135 1145 0 +3.56(+0.31%)
Oct 15, 2012 1120 1147 1112 1141 0 +32.14(+2.90%)
Oct 12, 2012 1110 1123 1097 1109 0 +0.18(+0.02%)
Oct 11, 2012 1114 1125 1103 1109 0 +3.42(+0.31%)
Oct 10, 2012 1102 1124 1100 1106 0 -8.07(-0.72%)
Oct 09, 2012 1133 1139 1109 1114 0 -22.25(-1.96%)
Oct 08, 2012 1140 1147 1126 1136 0 -11.11(-0.97%)
Oct 06, 2012 1151 1167 1140 1147 0 +0.00(+0.00%)
Oct 05, 2012 1151 1167 1140 1147 0 +3.54(+0.31%)
Oct 04, 2012 1146 1156 1134 1143 0 +3.74(+0.33%)
Oct 03, 2012 1129 1150 1120 1140 0 +13.31(+1.18%)
Oct 02, 2012 1126 1138 1117 1126 0 +5.25(+0.47%)
Oct 01, 2012 1121 1139 1110 1121 0 +7.49(+0.67%)
Sep 28, 2012 1129 1138 1110 1114 0 -22.53(-1.98%)
Sep 27, 2012 1120 1141 1110 1136 0 +22.11(+1.98%)
Sep 26, 2012 1134 1141 1105 1114 0 -19.80(-1.75%)
Sep 25, 2012 1164 1173 1133 1134 0 -23.49(-2.03%)
Sep 24, 2012 1152 1170 1142 1157 0 +3.60(+0.31%)
Sep 21, 2012 1148 1170 1144 1154 0 +7.80(+0.68%)
Sep 20, 2012 1129 1151 1126 1146 0 +0.06(+0.01%)
Sep 19, 2012 1140 1156 1127 1146 0 +7.02(+0.62%)
Sep 18, 2012 1148 1159 1126 1139 0 -11.04(-0.96%)
Sep 17, 2012 1155 1172 1142 1150 0 -17.11(-1.47%)
Sep 14, 2012 1150 1197 1146 1167 0 +21.14(+1.84%)
Sep 13, 2012 1116 1156 1105 1146 0 +29.93(+2.68%)
Sep 12, 2012 1100 1124 1096 1116 0 +17.30(+1.57%)
Sep 11, 2012 1086 1104 1081 1099 0 +12.43(+1.14%)
Sep 10, 2012 1084 1096 1078 1086 0 -0.22(-0.02%)
Sep 07, 2012 1071 1089 1065 1086 0 +11.40(+1.06%)
Sep 06, 2012 1059 1081 1056 1075 0 +22.09(+2.10%)
Sep 05, 2012 1056 1069 1043 1053 0 -10.60(-1.00%)
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.