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 (%)
Dec 31, 2009 1376 1376 1376 0 -18.27(-1.31%)
Dec 30, 2009 1392 1402 1379 1394 0 -7.99(-0.57%)
Dec 29, 2009 1406 1411 1389 1402 0 +1.74(+0.12%)
Dec 28, 2009 1422 1424 1389 1400 0 -16.36(-1.15%)
Dec 24, 2009 1405 1420 1399 1417 0 +15.79(+1.13%)
Dec 23, 2009 1395 1406 1378 1401 0 +11.60(+0.84%)
Dec 22, 2009 1372 1396 1367 1389 0 +19.60(+1.43%)
Dec 21, 2009 1348 1380 1346 1370 0 +25.08(+1.87%)
Dec 18, 2009 1351 1371 1328 1344 0 -4.73(-0.35%)
Dec 17, 2009 1361 1372 1342 1349 0 -31.54(-2.28%)
Dec 16, 2009 1361 1388 1351 1381 0 +41.15(+3.07%)
Dec 15, 2009 1387 1401 1330 1340 0 -3.95(-0.29%)
Dec 14, 2009 1341 1348 1329 1344 0 +19.14(+1.45%)
Dec 11, 2009 1324 1333 1305 1324 0 +12.77(+0.97%)
Dec 10, 2009 1333 1342 1305 1312 0 -15.49(-1.17%)
Dec 09, 2009 1331 1342 1306 1327 0 -2.88(-0.22%)
Dec 08, 2009 1345 1354 1319 1330 0 -20.23(-1.50%)
Dec 07, 2009 1365 1382 1342 1350 0 -21.92(-1.60%)
Dec 04, 2009 1363 1395 1342 1372 0 +28.24(+2.10%)
Dec 03, 2009 1353 1383 1336 1344 0 +8.30(+0.62%)
Dec 02, 2009 1309 1348 1305 1336 0 +23.19(+1.77%)
Dec 01, 2009 1279 1327 1276 1312 0 +43.43(+3.42%)
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%)
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.