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 29, 2018 1741 1741 1741 1741 0 +15.72(+0.91%)
Mar 28, 2018 1732 1751 1712 1725 0 -3.39(-0.20%)
Mar 27, 2018 1738 1756 1710 1728 0 -7.52(-0.43%)
Mar 26, 2018 1727 1743 1703 1736 0 +32.87(+1.93%)
Mar 23, 2018 1752 1764 1698 1703 0 -43.18(-2.47%)
Mar 22, 2018 1765 1790 1742 1746 0 -28.72(-1.62%)
Mar 21, 2018 1771 1795 1760 1775 0 +7.82(+0.44%)
Mar 20, 2018 1784 1796 1757 1767 0 -15.10(-0.85%)
Mar 19, 2018 1802 1803 1764 1782 0 -23.65(-1.31%)
Mar 16, 2018 1796 1818 1787 1806 0 +8.75(+0.49%)
Mar 15, 2018 1797 1816 1784 1797 0 +7.76(+0.43%)
Mar 14, 2018 1809 1813 1781 1789 0 -14.98(-0.83%)
Mar 13, 2018 1808 1821 1794 1804 0 +4.57(+0.25%)
Mar 12, 2018 1800 1815 1788 1800 0 +0.94(+0.05%)
Mar 09, 2018 1771 1807 1755 1799 0 +32.47(+1.84%)
Mar 08, 2018 1774 1781 1752 1766 0 -1.84(-0.10%)
Mar 07, 2018 1767 1774 1760 1768 0 -0.35(-0.02%)
Mar 06, 2018 1762 1780 1750 1768 0 +13.65(+0.78%)
Mar 05, 2018 1750 1777 1736 1755 0 -7.88(-0.45%)
Mar 02, 2018 1738 1767 1723 1763 0 +11.19(+0.64%)
Mar 01, 2018 1773 1786 1737 1751 0 -25.73(-1.45%)
Feb 28, 2018 1813 1822 1775 1777 0 -30.73(-1.70%)
Feb 27, 2018 1841 1856 1801 1808 0 -32.01(-1.74%)
Feb 26, 2018 1838 1851 1819 1840 0 +5.60(+0.31%)
Feb 23, 2018 1819 1840 1807 1834 0 +24.03(+1.33%)
Feb 22, 2018 1822 1838 1802 1810 0 -4.69(-0.26%)
Feb 21, 2018 1822 1848 1808 1815 0 -3.54(-0.19%)
Feb 20, 2018 1829 1848 1810 1819 0 -17.38(-0.95%)
Feb 16, 2018 1836 1836 1836 1836 0 +9.73(+0.53%)
Feb 15, 2018 1848 1856 1809 1826 0 -6.27(-0.34%)
Feb 14, 2018 1791 1839 1786 1832 0 +26.90(+1.49%)
Feb 13, 2018 1800 1820 1787 1806 0 +2.75(+0.15%)
Feb 12, 2018 1778 1816 1760 1803 0 +36.78(+2.08%)
Feb 09, 2018 1759 1784 1710 1766 0 +32.92(+1.90%)
Feb 08, 2018 1790 1817 1739 1733 0 -66.35(-3.69%)
Feb 07, 2018 1785 1825 1781 1799 0 +6.57(+0.37%)
Feb 06, 2018 1747 1809 1728 1793 0 -8.80(-0.49%)
Feb 05, 2018 1835 1854 1779 1802 0 -46.46(-2.51%)
Feb 02, 2018 1861 1884 1836 1848 0 -60.86(-3.19%)
Feb 01, 2018 1918 1931 1901 1909 0 -14.46(-0.75%)
Jan 31, 2018 1921 1943 1906 1923 0 +9.43(+0.49%)
Jan 30, 2018 1912 1925 1905 1914 0 -10.53(-0.55%)
Jan 29, 2018 1954 1959 1912 1925 0 -32.96(-1.68%)
Jan 26, 2018 1967 1975 1930 1958 0 -0.88(-0.04%)
Jan 25, 2018 1967 1974 1937 1958 0 +0.20(+0.01%)
Jan 24, 2018 1944 1972 1931 1958 0 +33.09(+1.72%)
Jan 23, 2018 1919 1938 1905 1925 0 +1.28(+0.07%)
Jan 22, 2018 1919 1933 1909 1924 0 +3.93(+0.20%)
Jan 19, 2018 1904 1928 1894 1920 0 +19.20(+1.01%)
Jan 18, 2018 1895 1911 1881 1901 0 +3.70(+0.20%)
Jan 17, 2018 1885 1903 1870 1897 0 +21.10(+1.12%)
Jan 16, 2018 1915 1920 1870 1876 0 -28.60(-1.50%)
Jan 12, 2018 1904 1904 1904 1904 0 +4.62(+0.24%)
Jan 11, 2018 1878 1905 1868 1900 0 +25.22(+1.35%)
Jan 10, 2018 1886 1895 1863 1875 0 -16.31(-0.86%)
Jan 09, 2018 1885 1910 1875 1891 0 +9.10(+0.48%)
Jan 08, 2018 1873 1906 1866 1882 0 +8.43(+0.45%)
Jan 05, 2018 1872 1883 1861 1873 0 +7.47(+0.40%)
Jan 04, 2018 1880 1891 1858 1866 0 -6.37(-0.34%)
Jan 03, 2018 1854 1880 1847 1872 0 +13.70(+0.74%)
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.