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, 2009 1244 1276 1225 1269 0 +22.86(+1.83%)
Nov 27, 2009 1238 1265 1232 1246 0 -42.93(-3.33%)
Nov 25, 2009 1289 1289 1289 0 +1.62(+0.13%)
Nov 24, 2009 1303 1310 1270 1287 0 -15.42(-1.18%)
Nov 23, 2009 1295 1328 1287 1303 0 +29.33(+2.30%)
Nov 20, 2009 1288 1298 1256 1274 0 -23.37(-1.80%)
Nov 19, 2009 1315 1319 1281 1297 0 -30.98(-2.33%)
Nov 18, 2009 1332 1338 1307 1328 0 -5.04(-0.38%)
Nov 17, 2009 1326 1338 1309 1333 0 +2.21(+0.17%)
Nov 16, 2009 1293 1341 1293 1331 0 +43.15(+3.35%)
Nov 13, 2009 1273 1302 1265 1288 0 +14.33(+1.13%)
Nov 12, 2009 1295 1309 1268 1273 0 -25.27(-1.95%)
Nov 11, 2009 1300 1319 1283 1299 0 +9.17(+0.71%)
Nov 10, 2009 1288 1306 1268 1289 0 -2.36(-0.18%)
Nov 09, 2009 1262 1297 1259 1292 0 +39.26(+3.13%)
Nov 06, 2009 1237 1268 1224 1252 0 +13.88(+1.12%)
Nov 05, 2009 1220 1262 1215 1239 0 +30.30(+2.51%)
Nov 04, 2009 1229 1251 1204 1208 0 -8.93(-0.73%)
Nov 03, 2009 1200 1231 1194 1217 0 +8.79(+0.73%)
Nov 02, 2009 1209 1238 1177 1208 0 +6.50(+0.54%)
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%)
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.