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 (%)
Feb 28, 2014 1415 1423 1401 1413 0 -1.64(-0.12%)
Feb 27, 2014 1416 1426 1400 1414 0 -4.49(-0.32%)
Feb 26, 2014 1410 1428 1399 1419 0 +10.47(+0.74%)
Feb 25, 2014 1411 1422 1394 1408 0 -2.46(-0.17%)
Feb 24, 2014 1414 1431 1401 1411 0 +6.11(+0.43%)
Feb 21, 2014 1404 1417 1393 1405 0 +0.61(+0.04%)
Feb 20, 2014 1396 1411 1388 1404 0 +10.56(+0.76%)
Feb 19, 2014 1406 1418 1389 1394 0 -17.04(-1.21%)
Feb 18, 2014 1415 1424 1400 1411 0 -3.82(-0.27%)
Feb 14, 2014 1415 1415 1415 0 +1.45(+0.10%)
Feb 13, 2014 1388 1421 1379 1413 0 +13.05(+0.93%)
Feb 12, 2014 1400 1408 1386 1400 0 +0.49(+0.04%)
Feb 11, 2014 1390 1406 1383 1400 0 +16.40(+1.19%)
Feb 10, 2014 1380 1391 1360 1383 0 +2.20(+0.16%)
Feb 07, 2014 1366 1387 1356 1381 0 +20.72(+1.52%)
Feb 06, 2014 1338 1364 1335 1360 0 +26.06(+1.95%)
Feb 05, 2014 1340 1351 1323 1334 0 -10.75(-0.80%)
Feb 04, 2014 1343 1355 1331 1345 0 +6.56(+0.49%)
Feb 03, 2014 1372 1379 1329 1338 0 -37.93(-2.76%)
Jan 31, 2014 1366 1392 1357 1376 0 -20.91(-1.50%)
Jan 30, 2014 1401 1409 1385 1397 0 +7.76(+0.56%)
Jan 29, 2014 1392 1408 1381 1389 0 -12.59(-0.90%)
Jan 28, 2014 1389 1416 1384 1402 0 +18.19(+1.31%)
Jan 27, 2014 1388 1405 1365 1384 0 -2.17(-0.16%)
Jan 24, 2014 1409 1415 1380 1386 0 -31.85(-2.25%)
Jan 23, 2014 1424 1435 1406 1418 0 -15.87(-1.11%)
Jan 22, 2014 1426 1441 1420 1434 0 +9.37(+0.66%)
Jan 21, 2014 1421 1432 1405 1424 0 +9.07(+0.64%)
Jan 17, 2014 1415 1415 1415 0 -18.84(-1.31%)
Jan 16, 2014 1431 1447 1422 1434 0 -0.15(-0.01%)
Jan 15, 2014 1429 1441 1419 1434 0 +4.41(+0.31%)
Jan 14, 2014 1417 1435 1412 1430 0 +18.15(+1.29%)
Jan 13, 2014 1436 1442 1407 1412 0 -31.00(-2.15%)
Jan 10, 2014 1436 1454 1430 1443 0 +10.46(+0.73%)
Jan 09, 2014 1433 1439 1414 1432 0 +5.57(+0.39%)
Jan 08, 2014 1428 1440 1411 1427 0 -4.98(-0.35%)
Jan 07, 2014 1433 1445 1415 1432 0 +0.05(+0.00%)
Jan 06, 2014 1454 1457 1424 1432 0 -18.63(-1.28%)
Jan 03, 2014 1444 1462 1438 1450 0 +6.28(+0.43%)
Jan 02, 2014 1448 1460 1435 1444 0 -8.83(-0.61%)
Dec 31, 2013 1453 1453 1453 0 +2.12(+0.15%)
Dec 30, 2013 1445 1459 1442 1451 0 +6.95(+0.48%)
Dec 27, 2013 1454 1460 1438 1444 0 -6.42(-0.44%)
Dec 26, 2013 1451 1462 1443 1450 0 +3.25(+0.22%)
Dec 24, 2013 1447 1447 1447 0 +3.28(+0.23%)
Dec 23, 2013 1435 1455 1427 1444 0 +14.92(+1.04%)
Dec 20, 2013 1415 1441 1412 1429 0 +14.64(+1.04%)
Dec 19, 2013 1418 1427 1404 1414 0 -11.06(-0.78%)
Dec 18, 2013 1390 1429 1374 1425 0 +43.34(+3.14%)
Dec 17, 2013 1393 1396 1368 1382 0 -11.30(-0.81%)
Dec 16, 2013 1381 1398 1373 1393 0 +19.54(+1.42%)
Dec 13, 2013 1371 1389 1359 1374 0 +7.84(+0.57%)
Dec 12, 2013 1357 1377 1351 1366 0 +13.64(+1.01%)
Dec 11, 2013 1379 1381 1345 1352 0 -26.81(-1.94%)
Dec 10, 2013 1382 1398 1375 1379 0 -5.40(-0.39%)
Dec 09, 2013 1386 1396 1374 1384 0 +2.90(+0.21%)
Dec 06, 2013 1380 1394 1369 1381 0 +16.70(+1.22%)
Dec 05, 2013 1368 1376 1352 1365 0 -5.48(-0.40%)
Dec 04, 2013 1368 1380 1351 1370 0 -4.24(-0.31%)
Dec 03, 2013 1384 1390 1364 1374 0 -14.25(-1.03%)
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.