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, 2018 1155 1168 1137 1157 0 +7.15(+0.62%)
Dec 28, 2018 1151 1172 1138 1150 0 +3.90(+0.34%)
Dec 27, 2018 1116 1147 1105 1146 0 +15.48(+1.37%)
Dec 26, 2018 1104 1134 1079 1131 0 +30.29(+2.75%)
Dec 24, 2018 1117 1130 1096 1100 0 -23.43(-2.08%)
Dec 21, 2018 1153 1184 1115 1124 0 -25.73(-2.24%)
Dec 20, 2018 1174 1188 1140 1150 0 -31.62(-2.68%)
Dec 19, 2018 1185 1223 1175 1181 0 -5.13(-0.43%)
Dec 18, 2018 1189 1208 1178 1186 0 +3.91(+0.33%)
Dec 17, 2018 1205 1217 1176 1182 0 -23.77(-1.97%)
Dec 14, 2018 1204 1226 1192 1206 0 -10.61(-0.87%)
Dec 13, 2018 1233 1240 1211 1217 0 -10.45(-0.85%)
Dec 12, 2018 1243 1256 1225 1227 0 -1.55(-0.13%)
Dec 11, 2018 1268 1274 1225 1229 0 -24.00(-1.92%)
Dec 10, 2018 1254 1272 1231 1253 0 -0.83(-0.07%)
Dec 07, 2018 1294 1313 1244 1254 0 -42.79(-3.30%)
Dec 06, 2018 1243 1302 1232 1296 0 +36.80(+2.92%)
Dec 04, 2018 1326 1332 1257 1260 0 -72.04(-5.41%)
Dec 03, 2018 1333 1355 1313 1332 0 +16.91(+1.29%)
Nov 30, 2018 1315 1328 1295 1315 0 -2.29(-0.17%)
Nov 29, 2018 1323 1338 1301 1317 0 -16.40(-1.23%)
Nov 28, 2018 1308 1335 1288 1333 0 +25.47(+1.95%)
Nov 27, 2018 1311 1322 1296 1308 0 -7.93(-0.60%)
Nov 26, 2018 1316 1328 1299 1316 0 +12.04(+0.92%)
Nov 23, 2018 1302 1321 1293 1304 0 -5.72(-0.44%)
Nov 21, 2018 1310 1310 1310 1310 0 +10.05(+0.77%)
Nov 20, 2018 1298 1321 1282 1300 0 -14.04(-1.07%)
Nov 19, 2018 1322 1345 1305 1314 0 -7.80(-0.59%)
Nov 16, 2018 1309 1336 1298 1321 0 +6.43(+0.49%)
Nov 15, 2018 1306 1330 1288 1315 0 -2.54(-0.19%)
Nov 14, 2018 1323 1343 1308 1318 0 +4.73(+0.36%)
Nov 13, 2018 1319 1340 1304 1313 0 -1.25(-0.10%)
Nov 12, 2018 1317 1340 1304 1314 0 -4.06(-0.31%)
Nov 09, 2018 1329 1342 1308 1318 0 -17.71(-1.33%)
Nov 08, 2018 1349 1356 1321 1336 0 -25.31(-1.86%)
Nov 07, 2018 1357 1369 1331 1361 0 +13.74(+1.02%)
Nov 06, 2018 1355 1374 1329 1347 0 -6.27(-0.46%)
Nov 05, 2018 1352 1365 1334 1354 0 +2.77(+0.21%)
Nov 02, 2018 1350 1373 1330 1351 0 +8.25(+0.61%)
Nov 01, 2018 1299 1352 1294 1343 0 +48.12(+3.72%)
Oct 31, 2018 1285 1312 1267 1294 0 +20.16(+1.58%)
Oct 30, 2018 1244 1292 1221 1274 0 +30.70(+2.47%)
Oct 29, 2018 1271 1304 1233 1244 0 -10.57(-0.84%)
Oct 26, 2018 1306 1320 1229 1254 0 -76.14(-5.72%)
Oct 24, 2018 1350 1372 1322 1330 0 -22.87(-1.69%)
Oct 23, 2018 1316 1364 1308 1353 0 +25.48(+1.92%)
Oct 22, 2018 1362 1366 1324 1328 0 -30.42(-2.24%)
Oct 19, 2018 1352 1379 1338 1358 0 +9.30(+0.69%)
Oct 18, 2018 1373 1380 1340 1349 0 -32.46(-2.35%)
Oct 17, 2018 1406 1408 1371 1381 0 -28.11(-1.99%)
Oct 16, 2018 1383 1417 1370 1409 0 +27.53(+1.99%)
Oct 15, 2018 1377 1398 1373 1382 0 -0.11(-0.01%)
Oct 12, 2018 1410 1417 1369 1382 0 -20.71(-1.48%)
Oct 11, 2018 1432 1445 1396 1403 0 -31.43(-2.19%)
Oct 10, 2018 1464 1476 1426 1434 0 -38.94(-2.64%)
Oct 09, 2018 1510 1513 1465 1473 0 -40.30(-2.66%)
Oct 08, 2018 1505 1525 1493 1513 0 +6.89(+0.46%)
Oct 05, 2018 1526 1530 1494 1506 0 -18.60(-1.22%)
Oct 04, 2018 1529 1534 1504 1525 0 -10.72(-0.70%)
Oct 03, 2018 1563 1570 1524 1536 0 -26.81(-1.72%)
Oct 02, 2018 1559 1577 1548 1563 0 +2.30(+0.15%)
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.