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 29, 2016 1228 1252 1213 1224 0 -3.46(-0.28%)
Feb 26, 2016 1228 1247 1213 1227 0 +5.33(+0.44%)
Feb 25, 2016 1215 1234 1192 1222 0 +10.99(+0.91%)
Feb 24, 2016 1179 1221 1168 1211 0 +22.63(+1.90%)
Feb 23, 2016 1170 1205 1157 1188 0 +17.69(+1.51%)
Feb 22, 2016 1162 1180 1152 1171 0 +24.25(+2.12%)
Feb 19, 2016 1155 1168 1127 1146 0 -12.94(-1.12%)
Feb 18, 2016 1173 1181 1148 1159 0 -8.14(-0.70%)
Feb 17, 2016 1148 1178 1142 1168 0 +27.83(+2.44%)
Feb 16, 2016 1124 1149 1107 1140 0 +33.42(+3.02%)
Feb 12, 2016 1106 1106 1106 1106 0 +23.87(+2.21%)
Feb 11, 2016 1085 1102 1066 1082 0 -19.43(-1.76%)
Feb 10, 2016 1106 1119 1098 1102 0 -7.19(-0.65%)
Feb 09, 2016 1106 1132 1076 1109 0 +8.01(+0.73%)
Feb 08, 2016 1123 1125 1081 1101 0 -32.84(-2.90%)
Feb 05, 2016 1188 1193 1127 1134 0 -58.47(-4.90%)
Feb 04, 2016 1179 1215 1176 1192 0 +11.63(+0.98%)
Feb 03, 2016 1181 1194 1143 1181 0 +8.52(+0.73%)
Feb 02, 2016 1203 1205 1169 1172 0 -42.02(-3.46%)
Feb 01, 2016 1201 1224 1185 1214 0 +4.17(+0.34%)
Jan 29, 2016 1173 1214 1171 1210 0 +46.49(+4.00%)
Jan 28, 2016 1178 1187 1154 1164 0 -4.38(-0.38%)
Jan 27, 2016 1172 1189 1158 1168 0 -7.59(-0.65%)
Jan 26, 2016 1168 1189 1157 1176 0 +11.72(+1.01%)
Jan 25, 2016 1192 1197 1158 1164 0 -31.83(-2.66%)
Jan 22, 2016 1190 1212 1177 1196 0 +27.88(+2.39%)
Jan 21, 2016 1153 1190 1144 1168 0 +17.76(+1.54%)
Jan 20, 2016 1152 1170 1109 1150 0 -18.48(-1.58%)
Jan 19, 2016 1194 1202 1155 1168 0 -11.17(-0.95%)
Jan 15, 2016 1180 1180 1180 1180 0 -19.79(-1.65%)
Jan 14, 2016 1195 1215 1172 1199 0 +8.08(+0.68%)
Jan 13, 2016 1218 1240 1188 1191 0 -26.16(-2.15%)
Jan 12, 2016 1239 1246 1200 1218 0 -8.14(-0.66%)
Jan 11, 2016 1241 1250 1214 1226 0 -10.61(-0.86%)
Jan 08, 2016 1265 1273 1234 1236 0 -23.39(-1.86%)
Jan 07, 2016 1285 1294 1253 1260 0 -46.22(-3.54%)
Jan 06, 2016 1311 1323 1293 1306 0 -22.26(-1.68%)
Jan 05, 2016 1331 1344 1316 1328 0 +0.68(+0.05%)
Jan 04, 2016 1324 1336 1309 1327 0 -18.59(-1.38%)
Dec 31, 2015 1346 1346 1346 1346 0 -5.99(-0.44%)
Dec 30, 2015 1362 1369 1350 1352 0 -11.58(-0.85%)
Dec 29, 2015 1370 1376 1355 1364 0 +3.08(+0.23%)
Dec 28, 2015 1360 1368 1347 1361 0 -5.59(-0.41%)
Dec 24, 2015 1366 1366 1366 1366 0 +2.92(+0.21%)
Dec 23, 2015 1350 1370 1342 1363 0 +20.60(+1.53%)
Dec 22, 2015 1331 1348 1318 1343 0 +17.35(+1.31%)
Dec 21, 2015 1322 1336 1309 1325 0 +9.67(+0.74%)
Dec 18, 2015 1336 1343 1308 1316 0 -28.09(-2.09%)
Dec 17, 2015 1365 1374 1336 1344 0 -21.02(-1.54%)
Dec 16, 2015 1353 1377 1339 1365 0 +19.44(+1.45%)
Dec 15, 2015 1345 1361 1328 1345 0 +10.19(+0.76%)
Dec 14, 2015 1353 1361 1322 1335 0 -16.43(-1.22%)
Dec 11, 2015 1360 1372 1345 1352 0 -21.73(-1.58%)
Dec 10, 2015 1379 1388 1363 1373 0 -7.35(-0.53%)
Dec 09, 2015 1395 1412 1375 1381 0 -19.11(-1.37%)
Dec 08, 2015 1394 1411 1384 1400 0 -8.72(-0.62%)
Dec 07, 2015 1415 1420 1398 1408 0 -10.72(-0.76%)
Dec 04, 2015 1407 1428 1395 1419 0 +16.48(+1.17%)
Dec 03, 2015 1423 1428 1393 1403 0 -19.28(-1.36%)
Dec 02, 2015 1429 1443 1414 1422 0 -9.57(-0.67%)
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.