Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

General Building Materials Sector (CIX: MSECTOR634 )

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 (%)
Dec 29, 2017 2924 2924 2924 2924 0 +3.53(+0.12%)
Dec 28, 2017 2914 2926 2887 2920 0 +12.66(+0.44%)
Dec 27, 2017 2900 2918 2880 2907 0 +12.52(+0.43%)
Dec 26, 2017 2862 2913 2856 2895 0 +32.70(+1.14%)
Dec 22, 2017 2857 2882 2823 2862 0 +4.86(+0.17%)
Dec 21, 2017 2829 2877 2809 2857 0 +35.43(+1.26%)
Dec 20, 2017 2819 2841 2794 2822 0 +15.55(+0.55%)
Dec 19, 2017 2845 2855 2797 2806 0 -33.88(-1.19%)
Dec 18, 2017 2821 2862 2800 2840 0 +33.20(+1.18%)
Dec 15, 2017 2798 2835 2782 2807 0 +30.60(+1.10%)
Dec 14, 2017 2823 2835 2764 2777 0 -47.20(-1.67%)
Dec 13, 2017 2821 2851 2802 2824 0 +5.04(+0.18%)
Dec 12, 2017 2842 2876 2810 2819 0 -26.84(-0.94%)
Dec 11, 2017 2880 2893 2831 2846 0 -39.28(-1.36%)
Dec 08, 2017 2875 2905 2854 2885 0 +22.79(+0.80%)
Dec 07, 2017 2813 2885 2799 2862 0 +48.58(+1.73%)
Dec 06, 2017 2844 2857 2803 2813 0 -38.65(-1.36%)
Dec 05, 2017 2891 2913 2835 2852 0 -42.80(-1.48%)
Dec 04, 2017 2850 2905 2832 2895 0 +78.40(+2.78%)
Dec 01, 2017 2860 2871 2785 2816 0 -44.14(-1.54%)
Nov 30, 2017 2845 2880 2814 2861 0 +18.04(+0.63%)
Nov 29, 2017 2807 2869 2788 2843 0 +39.90(+1.42%)
Nov 28, 2017 2752 2806 2745 2803 0 +54.60(+1.99%)
Nov 27, 2017 2772 2792 2731 2748 0 -24.08(-0.87%)
Nov 24, 2017 2773 2787 2756 2772 0 +4.33(+0.16%)
Nov 22, 2017 2765 2790 2749 2768 0 +7.60(+0.28%)
Nov 21, 2017 2761 2780 2741 2760 0 +9.67(+0.35%)
Nov 20, 2017 2742 2781 2723 2751 0 +11.89(+0.43%)
Nov 17, 2017 2728 2764 2712 2739 0 +1.11(+0.04%)
Nov 16, 2017 2706 2764 2690 2738 0 +48.55(+1.81%)
Nov 15, 2017 2710 2724 2672 2689 0 -33.08(-1.22%)
Nov 14, 2017 2711 2735 2696 2722 0 +4.94(+0.18%)
Nov 13, 2017 2707 2732 2698 2717 0 -3.31(-0.12%)
Nov 10, 2017 2714 2742 2695 2720 0 -2.73(-0.10%)
Nov 09, 2017 2721 2744 2688 2723 0 -12.30(-0.45%)
Nov 08, 2017 2723 2746 2700 2735 0 +15.08(+0.55%)
Nov 07, 2017 2742 2757 2702 2720 0 -24.43(-0.89%)
Nov 06, 2017 2734 2770 2715 2745 0 +4.17(+0.15%)
Nov 03, 2017 2711 2760 2701 2741 0 +19.89(+0.73%)
Nov 02, 2017 2719 2786 2683 2721 0 -6.65(-0.24%)
Nov 01, 2017 2751 2758 2703 2727 0 -10.26(-0.37%)
Oct 31, 2017 2743 2769 2720 2738 0 +11.57(+0.42%)
Oct 30, 2017 2728 2757 2703 2726 0 -9.69(-0.35%)
Oct 27, 2017 2729 2747 2695 2736 0 +0.20(+0.01%)
Oct 26, 2017 2706 2754 2679 2736 0 +46.59(+1.73%)
Oct 25, 2017 2711 2722 2650 2689 0 -43.51(-1.59%)
Oct 24, 2017 2729 2763 2701 2733 0 +3.18(+0.12%)
Oct 23, 2017 2739 2756 2712 2729 0 -4.96(-0.18%)
Oct 20, 2017 2719 2755 2704 2734 0 +32.44(+1.20%)
Oct 19, 2017 2666 2709 2658 2702 0 +29.54(+1.11%)
Oct 18, 2017 2679 2694 2659 2672 0 +0.09(+0.00%)
Oct 17, 2017 2672 2692 2653 2672 0 -0.53(-0.02%)
Oct 16, 2017 2664 2681 2637 2673 0 +17.04(+0.64%)
Oct 13, 2017 2677 2688 2645 2656 0 -10.66(-0.40%)
Oct 12, 2017 2637 2679 2631 2666 0 +24.18(+0.92%)
Oct 11, 2017 2631 2664 2610 2642 0 -10.05(-0.38%)
Oct 10, 2017 2677 2681 2633 2652 0 -16.38(-0.61%)
Oct 09, 2017 2670 2690 2647 2669 0 +1.05(+0.04%)
Oct 06, 2017 2668 2690 2651 2668 0 -8.45(-0.32%)
Oct 05, 2017 2654 2684 2635 2676 0 +22.64(+0.85%)
Oct 04, 2017 2673 2689 2631 2653 0 -11.17(-0.42%)
Oct 03, 2017 2660 2679 2632 2665 0 +13.59(+0.51%)
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.