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, 2019 1433 1437 1405 1407 0 -32.27(-2.24%)
Feb 27, 2019 1427 1448 1420 1440 0 +8.95(+0.63%)
Feb 26, 2019 1442 1457 1425 1431 0 -12.32(-0.85%)
Feb 25, 2019 1454 1469 1439 1443 0 -5.67(-0.39%)
Feb 22, 2019 1445 1460 1436 1449 0 +9.54(+0.66%)
Feb 21, 2019 1437 1450 1427 1439 0 +0.35(+0.02%)
Feb 20, 2019 1434 1452 1422 1439 0 +3.40(+0.24%)
Feb 19, 2019 1423 1449 1414 1435 0 +6.74(+0.47%)
Feb 15, 2019 1425 1435 1412 1429 0 +9.54(+0.67%)
Feb 14, 2019 1411 1433 1396 1419 0 +3.64(+0.26%)
Feb 13, 2019 1408 1432 1397 1415 0 +22.87(+1.64%)
Feb 12, 2019 1388 1406 1376 1393 0 +13.85(+1.00%)
Feb 11, 2019 1377 1393 1364 1379 0 +5.33(+0.39%)
Feb 08, 2019 1374 1387 1354 1373 0 -1.80(-0.13%)
Feb 07, 2019 1370 1392 1345 1375 0 +22.10(+1.63%)
Feb 06, 2019 1357 1372 1349 1353 0 -6.33(-0.47%)
Feb 05, 2019 1357 1368 1340 1359 0 +5.64(+0.42%)
Feb 04, 2019 1359 1370 1331 1354 0 -9.68(-0.71%)
Feb 01, 2019 1346 1390 1335 1364 0 +20.86(+1.55%)
Jan 31, 2019 1329 1355 1322 1343 0 +8.72(+0.65%)
Jan 30, 2019 1326 1341 1312 1334 0 +9.26(+0.70%)
Jan 29, 2019 1319 1330 1306 1325 0 +3.46(+0.26%)
Jan 28, 2019 1302 1326 1293 1321 0 +9.63(+0.73%)
Jan 25, 2019 1307 1337 1301 1312 0 +17.02(+1.31%)
Jan 24, 2019 1261 1301 1259 1295 0 +32.20(+2.55%)
Jan 23, 2019 1281 1292 1251 1262 0 -11.03(-0.87%)
Jan 22, 2019 1299 1302 1263 1273 0 -36.36(-2.78%)
Jan 18, 2019 1292 1318 1286 1310 0 +23.69(+1.84%)
Jan 17, 2019 1256 1291 1253 1286 0 +23.59(+1.87%)
Jan 16, 2019 1264 1284 1251 1262 0 -3.99(-0.32%)
Jan 15, 2019 1270 1276 1247 1266 0 -15.56(-1.21%)
Jan 14, 2019 1280 1295 1270 1282 0 -5.64(-0.44%)
Jan 11, 2019 1286 1294 1265 1288 0 -4.50(-0.35%)
Jan 10, 2019 1269 1296 1263 1292 0 +18.30(+1.44%)
Jan 09, 2019 1255 1283 1240 1274 0 +19.96(+1.59%)
Jan 08, 2019 1252 1261 1236 1254 0 +9.61(+0.77%)
Jan 07, 2019 1226 1254 1206 1244 0 +28.32(+2.33%)
Jan 04, 2019 1182 1221 1174 1216 0 +52.36(+4.50%)
Jan 03, 2019 1146 1183 1133 1164 0 +10.68(+0.93%)
Jan 02, 2019 1126 1163 1115 1153 0 -4.33(-0.37%)
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%)
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.