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, 2019 1726 1731 1707 1711 0 -18.40(-1.06%)
Nov 27, 2019 1728 1739 1719 1729 0 +4.15(+0.24%)
Nov 26, 2019 1717 1734 1705 1725 0 +12.98(+0.76%)
Nov 25, 2019 1690 1718 1681 1712 0 +22.21(+1.31%)
Nov 22, 2019 1689 1702 1674 1690 0 +2.41(+0.14%)
Nov 21, 2019 1701 1708 1680 1687 0 -10.91(-0.64%)
Nov 20, 2019 1701 1715 1685 1698 0 -3.84(-0.23%)
Nov 19, 2019 1703 1713 1693 1702 0 +1.22(+0.07%)
Nov 18, 2019 1691 1706 1683 1701 0 +9.23(+0.55%)
Nov 15, 2019 1706 1712 1684 1691 0 -9.29(-0.55%)
Nov 14, 2019 1698 1716 1683 1701 0 -1.15(-0.07%)
Nov 13, 2019 1702 1711 1688 1702 0 -4.87(-0.29%)
Nov 12, 2019 1709 1723 1689 1707 0 -0.20(-0.01%)
Nov 11, 2019 1702 1714 1695 1707 0 -4.28(-0.25%)
Nov 08, 2019 1697 1717 1691 1711 0 +9.07(+0.53%)
Nov 07, 2019 1714 1728 1692 1702 0 -3.44(-0.20%)
Nov 06, 2019 1703 1719 1683 1706 0 -1.29(-0.08%)
Nov 05, 2019 1715 1733 1696 1707 0 -13.57(-0.79%)
Nov 04, 2019 1728 1739 1706 1720 0 -0.02(-0.00%)
Nov 01, 2019 1699 1723 1688 1721 0 +30.62(+1.81%)
Oct 31, 2019 1700 1711 1671 1690 0 -14.59(-0.86%)
Oct 30, 2019 1678 1712 1666 1704 0 +29.82(+1.78%)
Oct 29, 2019 1663 1692 1655 1675 0 +1.95(+0.12%)
Oct 28, 2019 1673 1689 1653 1673 0 +6.65(+0.40%)
Oct 25, 2019 1650 1683 1639 1666 0 +11.01(+0.67%)
Oct 24, 2019 1656 1672 1633 1655 0 +0.87(+0.05%)
Oct 23, 2019 1643 1662 1634 1654 0 +9.55(+0.58%)
Oct 22, 2019 1630 1657 1618 1645 0 +16.81(+1.03%)
Oct 21, 2019 1625 1640 1613 1628 0 +14.96(+0.93%)
Oct 18, 2019 1602 1625 1596 1613 0 +12.28(+0.77%)
Oct 17, 2019 1595 1619 1587 1601 0 +12.51(+0.79%)
Oct 16, 2019 1557 1597 1550 1588 0 +26.87(+1.72%)
Oct 15, 2019 1550 1569 1545 1561 0 +12.76(+0.82%)
Oct 14, 2019 1546 1556 1536 1548 0 -3.39(-0.22%)
Oct 11, 2019 1540 1572 1537 1552 0 +30.29(+1.99%)
Oct 10, 2019 1516 1534 1512 1522 0 +0.52(+0.03%)
Oct 09, 2019 1520 1530 1510 1521 0 +14.44(+0.96%)
Oct 08, 2019 1520 1532 1496 1507 0 -26.82(-1.75%)
Oct 07, 2019 1530 1546 1520 1533 0 -3.74(-0.24%)
Oct 04, 2019 1518 1542 1511 1537 0 +19.10(+1.26%)
Oct 03, 2019 1495 1520 1474 1518 0 +17.78(+1.19%)
Oct 02, 2019 1517 1524 1481 1500 0 -29.52(-1.93%)
Oct 01, 2019 1555 1577 1528 1530 0 -14.37(-0.93%)
Sep 30, 2019 1545 1561 1532 1544 0 -0.07(-0.00%)
Sep 27, 2019 1555 1561 1531 1544 0 -2.68(-0.17%)
Sep 26, 2019 1537 1558 1527 1547 0 +10.31(+0.67%)
Sep 25, 2019 1520 1542 1514 1537 0 +17.98(+1.18%)
Sep 24, 2019 1528 1537 1511 1519 0 -3.91(-0.26%)
Sep 23, 2019 1513 1540 1508 1523 0 -3.51(-0.23%)
Sep 20, 2019 1542 1548 1518 1526 0 -11.67(-0.76%)
Sep 19, 2019 1541 1554 1528 1538 0 -5.45(-0.35%)
Sep 18, 2019 1532 1553 1522 1543 0 +1.28(+0.08%)
Sep 17, 2019 1567 1572 1514 1542 0 -15.37(-0.99%)
Sep 16, 2019 1554 1571 1542 1557 0 -4.64(-0.30%)
Sep 13, 2019 1578 1588 1557 1562 0 -8.16(-0.52%)
Sep 12, 2019 1579 1585 1553 1570 0 +0.23(+0.01%)
Sep 11, 2019 1536 1572 1525 1570 0 +33.00(+2.15%)
Sep 10, 2019 1515 1542 1508 1537 0 +20.10(+1.33%)
Sep 09, 2019 1506 1522 1499 1517 0 +16.20(+1.08%)
Sep 06, 2019 1496 1515 1490 1501 0 +8.08(+0.54%)
Sep 05, 2019 1486 1510 1481 1492 0 +12.40(+0.84%)
Sep 04, 2019 1473 1486 1467 1480 0 +19.11(+1.31%)
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.