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 (%)
Mar 31, 2011 1181 1195 1178 1186 0 +1.41(+0.12%)
Mar 30, 2011 1184 1186 1184 1185 0 +2.71(+0.23%)
Mar 29, 2011 1167 1186 1158 1182 0 +13.40(+1.15%)
Mar 28, 2011 1172 1179 1159 1169 0 +0.58(+0.05%)
Mar 25, 2011 1170 1181 1159 1168 0 +2.47(+0.21%)
Mar 24, 2011 1169 1180 1149 1166 0 +5.40(+0.47%)
Mar 23, 2011 1150 1170 1140 1160 0 +7.92(+0.69%)
Mar 22, 2011 1176 1180 1147 1153 0 -21.66(-1.84%)
Mar 21, 2011 1167 1176 1161 1174 0 +31.88(+2.79%)
Mar 18, 2011 1150 1162 1133 1142 0 +12.08(+1.07%)
Mar 17, 2011 1144 1150 1119 1130 0 +10.69(+0.95%)
Mar 16, 2011 1138 1145 1112 1120 0 -20.47(-1.80%)
Mar 15, 2011 1130 1150 1123 1140 0 -4.56(-0.40%)
Mar 14, 2011 1134 1151 1116 1145 0 +11.20(+0.99%)
Mar 11, 2011 1095 1140 1090 1133 0 +36.76(+3.35%)
Mar 10, 2011 1107 1113 1087 1097 0 -27.06(-2.41%)
Mar 09, 2011 1115 1127 1104 1124 0 +6.24(+0.56%)
Mar 08, 2011 1097 1126 1090 1117 0 +23.35(+2.13%)
Mar 07, 2011 1110 1119 1084 1094 0 -7.92(-0.72%)
Mar 04, 2011 1114 1122 1089 1102 0 -14.60(-1.31%)
Mar 03, 2011 1111 1128 1104 1117 0 +19.43(+1.77%)
Mar 02, 2011 1089 1111 1083 1097 0 +7.64(+0.70%)
Mar 01, 2011 1135 1139 1084 1090 0 -39.45(-3.49%)
Feb 28, 2011 1122 1136 1111 1129 0 +12.01(+1.08%)
Feb 25, 2011 1099 1121 1094 1117 0 +24.48(+2.24%)
Feb 24, 2011 1078 1098 1065 1092 0 +13.12(+1.22%)
Feb 23, 2011 1102 1113 1063 1079 0 -22.13(-2.01%)
Feb 22, 2011 1129 1138 1094 1101 0 -51.06(-4.43%)
Feb 18, 2011 1153 1153 1153 0 -2.28(-0.20%)
Feb 17, 2011 1137 1161 1141 1155 0 +7.50(+0.65%)
Feb 16, 2011 1145 1160 1135 1147 0 +4.80(+0.42%)
Feb 15, 2011 1146 1159 1131 1143 0 -17.62(-1.52%)
Feb 14, 2011 1164 1173 1149 1160 0 -6.25(-0.54%)
Feb 11, 2011 1149 1174 1139 1166 0 +9.65(+0.83%)
Feb 10, 2011 1143 1164 1134 1157 0 +6.76(+0.59%)
Feb 09, 2011 1146 1157 1136 1150 0 -1.21(-0.11%)
Feb 08, 2011 1132 1156 1125 1151 0 +20.47(+1.81%)
Feb 07, 2011 1101 1139 1097 1131 0 -0.15(-0.01%)
Feb 04, 2011 1119 1144 1114 1131 0 +18.54(+1.67%)
Feb 03, 2011 1110 1116 1094 1112 0 +0.59(+0.05%)
Feb 02, 2011 1116 1130 1104 1112 0 -14.50(-1.29%)
Feb 01, 2011 1100 1134 1089 1126 0 +37.25(+3.42%)
Jan 31, 2011 1075 1096 1071 1089 0 +17.86(+1.67%)
Jan 28, 2011 1099 1106 1067 1071 0 -27.09(-2.47%)
Jan 27, 2011 1086 1102 1077 1098 0 +13.28(+1.22%)
Jan 26, 2011 1085 1095 1072 1085 0 +4.26(+0.39%)
Jan 25, 2011 1078 1093 1064 1081 0 +0.97(+0.09%)
Jan 24, 2011 1066 1085 1063 1080 0 +12.20(+1.14%)
Jan 21, 2011 1050 1075 1044 1068 0 +27.02(+2.60%)
Jan 20, 2011 1036 1054 1025 1040 0 +2.14(+0.21%)
Jan 19, 2011 1059 1064 1033 1038 0 -23.70(-2.23%)
Jan 18, 2011 1063 1074 1045 1062 0 -4.75(-0.45%)
Jan 14, 2011 1067 1067 1067 0 +14.48(+1.38%)
Jan 13, 2011 1055 1064 1044 1052 0 -2.64(-0.25%)
Jan 12, 2011 1050 1061 1039 1055 0 +15.49(+1.49%)
Jan 11, 2011 1033 1047 1025 1039 0 +9.54(+0.93%)
Jan 10, 2011 1022 1035 1004 1030 0 +3.29(+0.32%)
Jan 07, 2011 1019 1038 999.62 1027 0 +12.78(+1.26%)
Jan 06, 2011 1011 1036 1003 1014 0 +4.27(+0.42%)
Jan 05, 2011 982.70 1015 980.42 1010 0 +22.39(+2.27%)
Jan 04, 2011 1000 1008 979.26 987.20 0 -11.35(-1.14%)
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.