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 29, 2013 1418 1427 1399 1410 0 -9.16(-0.65%)
Nov 27, 2013 1419 1419 1419 0 +24.24(+1.74%)
Nov 26, 2013 1387 1407 1380 1395 0 +6.00(+0.43%)
Nov 25, 2013 1389 1400 1378 1389 0 -1.23(-0.09%)
Nov 22, 2013 1386 1397 1373 1390 0 +5.17(+0.37%)
Nov 21, 2013 1368 1389 1363 1385 0 +22.84(+1.68%)
Nov 20, 2013 1377 1394 1356 1362 0 -11.47(-0.84%)
Nov 19, 2013 1372 1390 1365 1373 0 +3.15(+0.23%)
Nov 18, 2013 1386 1394 1365 1370 0 -10.49(-0.76%)
Nov 15, 2013 1380 1392 1372 1381 0 +1.41(+0.10%)
Nov 14, 2013 1371 1389 1365 1379 0 +24.15(+1.78%)
Nov 12, 2013 1358 1366 1342 1355 0 -6.13(-0.45%)
Nov 11, 2013 1366 1372 1352 1361 0 -7.37(-0.54%)
Nov 08, 2013 1353 1372 1335 1369 0 +11.69(+0.86%)
Nov 07, 2013 1382 1394 1351 1357 0 -18.31(-1.33%)
Nov 06, 2013 1386 1392 1369 1375 0 -3.40(-0.25%)
Nov 05, 2013 1398 1405 1370 1379 0 -25.27(-1.80%)
Nov 04, 2013 1407 1418 1392 1404 0 +7.94(+0.57%)
Nov 01, 2013 1398 1409 1377 1396 0 -0.52(-0.04%)
Oct 31, 2013 1410 1420 1391 1397 0 -12.83(-0.91%)
Oct 30, 2013 1421 1432 1403 1409 0 -12.82(-0.90%)
Oct 29, 2013 1435 1442 1412 1422 0 -4.45(-0.31%)
Oct 28, 2013 1428 1437 1415 1427 0 -0.40(-0.03%)
Oct 25, 2013 1436 1448 1405 1427 0 +24.55(+1.75%)
Oct 24, 2013 1387 1412 1386 1403 0 +8.58(+0.62%)
Oct 23, 2013 1388 1404 1379 1394 0 +1.51(+0.11%)
Oct 22, 2013 1370 1400 1364 1392 0 +26.17(+1.92%)
Oct 21, 2013 1369 1383 1353 1366 0 -4.23(-0.31%)
Oct 18, 2013 1359 1377 1358 1371 0 +9.84(+0.72%)
Oct 17, 2013 1334 1370 1330 1361 0 +20.61(+1.54%)
Oct 16, 2013 1324 1351 1322 1340 0 +11.95(+0.90%)
Oct 15, 2013 1347 1352 1322 1328 0 -24.76(-1.83%)
Oct 14, 2013 1347 1357 1331 1353 0 -6.97(-0.51%)
Oct 11, 2013 1330 1361 1328 1360 0 +25.05(+1.88%)
Oct 10, 2013 1316 1336 1313 1335 0 +34.00(+2.61%)
Oct 09, 2013 1299 1312 1283 1301 0 +6.64(+0.51%)
Oct 08, 2013 1315 1325 1293 1294 0 -27.74(-2.10%)
Oct 07, 2013 1322 1335 1314 1322 0 -13.57(-1.02%)
Oct 04, 2013 1329 1344 1319 1335 0 +3.94(+0.30%)
Oct 03, 2013 1345 1351 1317 1332 0 -18.93(-1.40%)
Oct 02, 2013 1340 1358 1330 1350 0 +0.03(+0.00%)
Oct 01, 2013 1338 1361 1332 1350 0 +10.90(+0.81%)
Sep 27, 2013 1333 1346 1325 1340 0 -1.57(-0.12%)
Sep 26, 2013 1337 1350 1329 1341 0 +6.64(+0.50%)
Sep 25, 2013 1335 1346 1326 1334 0 +1.31(+0.10%)
Sep 24, 2013 1329 1354 1322 1333 0 +5.69(+0.43%)
Sep 23, 2013 1341 1350 1320 1327 0 -20.40(-1.51%)
Sep 20, 2013 1367 1373 1342 1348 0 -15.19(-1.11%)
Sep 19, 2013 1370 1386 1358 1363 0 -3.89(-0.28%)
Sep 18, 2013 1340 1376 1317 1367 0 +23.48(+1.75%)
Sep 17, 2013 1348 1362 1334 1343 0 -4.18(-0.31%)
Sep 16, 2013 1356 1361 1330 1348 0 +21.74(+1.64%)
Sep 13, 2013 1310 1331 1312 1326 0 +10.51(+0.80%)
Sep 12, 2013 1328 1336 1311 1315 0 -12.69(-0.96%)
Sep 11, 2013 1327 1339 1312 1328 0 -2.10(-0.16%)
Sep 10, 2013 1334 1342 1313 1330 0 +8.43(+0.64%)
Sep 09, 2013 1296 1327 1289 1322 0 +28.56(+2.21%)
Sep 06, 2013 1282 1308 1269 1293 0 +22.60(+1.78%)
Sep 05, 2013 1260 1280 1253 1271 0 +24.06(+1.93%)
Sep 04, 2013 1237 1255 1230 1247 0 +8.60(+0.69%)
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.