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 (%)
Apr 30, 2009 1094 1124 1064 1085 0 +9.42(+0.88%)
Apr 29, 2009 1058 1105 1044 1076 0 +29.81(+2.85%)
Apr 28, 2009 1057 1095 1009 1046 0 -50.96(-4.64%)
Apr 27, 2009 1114 1136 1079 1097 0 -39.12(-3.44%)
Apr 24, 2009 1070 1154 1059 1136 0 +71.60(+6.72%)
Apr 23, 2009 1036 1079 1009 1065 0 +27.61(+2.66%)
Apr 22, 2009 983.74 1073 975.43 1037 0 +32.78(+3.26%)
Apr 21, 2009 940.16 1013 926.57 1004 0 +55.44(+5.84%)
Apr 20, 2009 1018 1029 944.45 948.90 0 -73.25(-7.17%)
Apr 17, 2009 994.24 1044 982.15 1022 0 +29.15(+2.94%)
Apr 16, 2009 966.29 1008 942.07 993.00 0 +37.75(+3.95%)
Apr 15, 2009 922.46 963.87 909.91 955.25 0 +30.14(+3.26%)
Apr 14, 2009 975.44 984.18 911.45 925.11 0 -59.33(-6.03%)
Apr 13, 2009 966.56 999.52 930.56 984.43 0 +5.87(+0.60%)
Apr 10, 2009 906.38 983.92 898.41 978.56 0 +0.00(+0.00%)
Apr 09, 2009 906.38 983.92 898.41 978.56 0 +103.55(+11.83%)
Apr 08, 2009 889.33 900.31 852.58 875.01 0 -7.59(-0.86%)
Apr 07, 2009 904.47 915.96 869.88 882.60 0 -44.76(-4.83%)
Apr 06, 2009 917.06 937.17 893.33 927.36 0 -1.74(-0.19%)
Apr 03, 2009 911.81 939.47 887.81 929.09 0 +17.46(+1.91%)
Apr 02, 2009 864.96 925.77 859.17 911.63 0 +66.96(+7.93%)
Apr 01, 2009 809.75 854.03 789.57 844.67 0 +17.91(+2.17%)
Mar 31, 2009 805.61 846.25 787.03 826.76 0 +30.23(+3.80%)
Mar 30, 2009 835.57 844.69 776.62 796.53 0 -61.86(-7.21%)
Mar 27, 2009 882.82 891.06 847.50 858.39 0 -38.11(-4.25%)
Mar 26, 2009 857.93 901.28 844.32 896.50 0 +51.75(+6.13%)
Mar 25, 2009 832.56 876.74 802.30 844.75 0 +22.31(+2.71%)
Mar 24, 2009 832.63 859.15 799.48 822.44 0 -18.62(-2.21%)
Mar 23, 2009 792.35 842.01 789.65 841.06 0 +87.08(+11.55%)
Mar 20, 2009 791.49 798.49 742.27 753.97 0 -51.42(-6.38%)
Mar 19, 2009 793.02 831.87 771.01 805.39 0 +19.36(+2.46%)
Mar 18, 2009 743.33 793.56 728.23 786.03 0 +37.65(+5.03%)
Mar 17, 2009 706.86 750.93 702.07 748.38 0 +37.01(+5.20%)
Mar 16, 2009 713.65 759.38 698.46 711.37 0 +8.57(+1.22%)
Mar 13, 2009 687.58 714.06 673.28 702.79 0 +19.10(+2.79%)
Mar 12, 2009 640.51 689.05 622.16 683.69 0 +41.79(+6.51%)
Mar 11, 2009 642.37 661.44 623.67 641.90 0 +12.98(+2.06%)
Mar 10, 2009 571.70 634.00 565.04 628.92 0 +66.16(+11.76%)
Mar 09, 2009 558.33 576.41 546.22 562.76 0 -5.57(-0.98%)
Mar 06, 2009 583.08 601.38 547.11 568.34 0 -11.97(-2.06%)
Mar 05, 2009 609.90 621.39 570.05 580.31 0 -48.43(-7.70%)
Mar 04, 2009 631.55 648.09 604.05 628.74 0 +12.86(+2.09%)
Mar 03, 2009 647.36 665.08 609.34 615.88 0 -24.73(-3.86%)
Mar 02, 2009 698.52 709.97 628.25 640.60 0 -80.65(-11.18%)
Feb 27, 2009 738.73 750.81 714.93 721.25 0 -28.41(-3.79%)
Feb 26, 2009 786.58 801.66 745.14 749.66 0 -26.44(-3.41%)
Feb 25, 2009 779.51 798.72 743.23 776.11 0 -8.75(-1.11%)
Feb 24, 2009 730.36 793.08 713.46 784.85 0 +62.90(+8.71%)
Feb 23, 2009 759.79 767.97 718.71 721.96 0 -26.12(-3.49%)
Feb 20, 2009 731.01 765.67 716.54 748.08 0 -1.09(-0.14%)
Feb 19, 2009 786.09 800.99 743.91 749.17 0 -30.84(-3.95%)
Feb 18, 2009 772.55 797.31 748.73 780.00 0 +14.47(+1.89%)
Feb 17, 2009 781.85 799.72 755.50 765.53 0 -44.79(-5.53%)
Feb 16, 2009 831.88 847.20 801.78 810.32 0 +0.00(+0.00%)
Feb 13, 2009 831.88 847.20 801.78 810.32 0 -23.39(-2.81%)
Feb 12, 2009 818.53 842.24 795.07 833.72 0 -8.26(-0.98%)
Feb 11, 2009 855.58 871.51 819.66 841.97 0 -6.95(-0.82%)
Feb 10, 2009 896.75 919.80 838.84 848.93 0 -55.14(-6.10%)
Feb 09, 2009 890.22 934.45 876.26 904.06 0 +17.13(+1.93%)
Feb 06, 2009 849.34 897.66 831.97 886.93 0 +25.06(+2.91%)
Feb 05, 2009 849.52 890.92 826.56 861.87 0 +2.24(+0.26%)
Feb 04, 2009 858.51 894.77 843.43 859.63 0 +3.82(+0.45%)
Feb 03, 2009 847.91 871.47 824.80 855.81 0 +15.68(+1.87%)
Feb 02, 2009 844.57 857.15 816.09 840.13 0 -15.77(-1.84%)
Jan 30, 2009 909.15 920.71 846.30 855.90 0 -50.05(-5.52%)
Jan 29, 2009 966.36 968.82 898.88 905.95 0 -76.47(-7.78%)
Jan 28, 2009 948.89 996.24 934.20 982.41 0 +60.01(+6.51%)
Jan 27, 2009 926.58 945.86 902.84 922.40 0 +6.17(+0.67%)
Jan 26, 2009 925.50 957.24 898.97 916.23 0 -6.08(-0.66%)
Jan 23, 2009 894.63 940.99 884.09 922.30 0 +4.83(+0.53%)
Jan 22, 2009 923.00 951.77 889.19 917.47 0 -29.19(-3.08%)
Jan 21, 2009 907.61 953.12 883.77 946.66 0 +50.01(+5.58%)
Jan 20, 2009 978.93 983.21 889.40 896.66 0 -85.51(-8.71%)
Jan 19, 2009 985.71 1000 946.60 982.17 0 +0.00(+0.00%)
Jan 16, 2009 985.71 1000 946.60 982.17 0 +10.73(+1.10%)
Jan 15, 2009 945.75 991.02 901.54 971.44 0 +26.97(+2.86%)
Jan 14, 2009 983.03 989.92 930.07 944.47 0 -63.63(-6.31%)
Jan 13, 2009 1002 1037 975.77 1008 0 -2.24(-0.22%)
Jan 12, 2009 1049 1054 993.58 1010 0 -41.61(-3.96%)
Jan 09, 2009 1083 1091 1035 1052 0 -30.50(-2.82%)
Jan 08, 2009 1061 1089 1027 1082 0 +15.69(+1.47%)
Jan 07, 2009 1101 1115 1051 1067 0 -55.75(-4.97%)
Jan 06, 2009 1106 1142 1075 1123 0 +33.22(+3.05%)
Jan 05, 2009 1082 1120 1051 1089 0 +1.49(+0.14%)
Jan 02, 2009 1058 1098 1027 1088 0 +45.56(+4.37%)
Jan 01, 2009 1016 1055 1002 1042 0 +0.00(+0.00%)
Dec 31, 2008 1016 1055 1002 1042 0 +25.41(+2.50%)
Dec 30, 2008 989.97 1024 983.35 1017 0 +29.41(+2.98%)
Dec 29, 2008 1005 1011 963.46 987.42 0 -18.78(-1.87%)
Dec 26, 2008 1017 1028 989.46 1006 0 -5.90(-0.58%)
Dec 25, 2008 1014 1026 996.42 1012 0 +0.00(+0.00%)
Dec 24, 2008 1014 1026 996.42 1012 0 +6.90(+0.69%)
Dec 23, 2008 1074 1080 990.28 1005 0 -45.06(-4.29%)
Dec 22, 2008 1105 1111 1028 1050 0 -53.12(-4.81%)
Dec 19, 2008 1129 1162 1056 1103 0 -19.20(-1.71%)
Dec 18, 2008 1179 1197 1094 1123 0 -51.82(-4.41%)
Dec 17, 2008 1149 1193 1117 1174 0 +7.74(+0.66%)
Dec 16, 2008 1084 1173 1065 1167 0 +100.86(+9.46%)
Dec 15, 2008 1103 1120 1039 1066 0 -30.53(-2.78%)
Dec 12, 2008 1037 1107 1009 1096 0 +40.79(+3.86%)
Dec 11, 2008 1103 1138 1037 1056 0 -56.33(-5.07%)
Dec 10, 2008 1084 1126 1072 1112 0 +40.50(+3.78%)
Dec 09, 2008 1073 1143 1044 1071 0 -25.86(-2.36%)
Dec 08, 2008 1102 1139 1054 1097 0 +45.77(+4.35%)
Dec 05, 2008 1006 1059 957.65 1051 0 +32.29(+3.17%)
Dec 04, 2008 1005 1085 983.18 1019 0 -6.03(-0.59%)
Dec 03, 2008 973.46 1051 949.99 1025 0 +16.69(+1.65%)
Dec 02, 2008 978.29 1020 949.10 1009 0 +48.01(+5.00%)
Dec 01, 2008 1070 1072 939.62 960.50 0 -127.16(-11.69%)
Nov 28, 2008 1071 1110 1038 1088 0 +5.72(+0.53%)
Nov 27, 2008 953.20 1090 943.93 1082 0 +0.00(+0.00%)
Nov 26, 2008 953.20 1090 943.93 1082 0 +112.97(+11.66%)
Nov 25, 2008 983.49 1035 910.82 968.97 0 +10.94(+1.14%)
Nov 24, 2008 894.27 981.49 878.67 958.03 0 +86.25(+9.89%)
Nov 21, 2008 843.04 887.68 795.68 871.78 0 +50.65(+6.17%)
Nov 20, 2008 849.50 912.97 793.75 821.13 0 -38.12(-4.44%)
Nov 19, 2008 940.70 967.51 854.76 859.25 0 -84.76(-8.98%)
Nov 18, 2008 938.67 960.13 899.57 944.01 0 +6.01(+0.64%)
Nov 17, 2008 966.21 992.07 911.57 938.00 0 -41.54(-4.24%)
Nov 14, 2008 1028 1047 958.98 979.54 0 -62.00(-5.95%)
Nov 13, 2008 947.00 1044 895.18 1042 0 +102.83(+10.95%)
Nov 12, 2008 977.60 998.37 926.25 938.71 0 -53.72(-5.41%)
Nov 11, 2008 1037 1062 959.04 992.43 0 -57.67(-5.49%)
Nov 10, 2008 1089 1119 1026 1050 0 -22.08(-2.06%)
Nov 07, 2008 1073 1109 1013 1072 0 +13.27(+1.25%)
Nov 06, 2008 1152 1179 1047 1059 0 -106.32(-9.12%)
Nov 05, 2008 1223 1252 1140 1165 0 -81.22(-6.52%)
Nov 04, 2008 1252 1292 1211 1246 0 +23.04(+1.88%)
Nov 03, 2008 1236 1281 1184 1223 0 -13.79(-1.11%)
Oct 31, 2008 1210 1269 1168 1237 0 +12.40(+1.01%)
Oct 30, 2008 1247 1276 1189 1225 0 +18.39(+1.52%)
Oct 29, 2008 1146 1268 1114 1206 0 +61.36(+5.36%)
Oct 28, 2008 1073 1149 990.66 1145 0 +104.86(+10.08%)
Oct 27, 2008 1037 1105 999.11 1040 0 -12.90(-1.22%)
Oct 24, 2008 1041 1124 969.72 1053 0 -68.21(-6.08%)
Oct 23, 2008 1252 1267 1055 1121 0 -130.14(-10.40%)
Oct 22, 2008 1340 1353 1211 1251 0 -116.76(-8.53%)
Oct 21, 2008 1413 1444 1352 1368 0 -58.24(-4.08%)
Oct 20, 2008 1382 1441 1364 1426 0 +54.98(+4.01%)
Oct 17, 2008 1322 1425 1289 1371 0 +17.59(+1.30%)
Oct 16, 2008 1354 1398 1212 1354 0 -5.23(-0.38%)
Oct 15, 2008 1535 1552 1335 1359 0 -202.54(-12.97%)
Oct 14, 2008 1640 1672 1506 1562 0 -24.65(-1.55%)
Oct 13, 2008 1557 1609 1476 1586 0 +104.51(+7.05%)
Oct 10, 2008 1448 1548 1335 1482 0 -29.69(-1.96%)
Oct 09, 2008 1661 1703 1501 1511 0 -130.80(-7.96%)
Oct 08, 2008 1616 1752 1595 1642 0 -24.10(-1.45%)
Oct 07, 2008 1820 1850 1643 1666 0 -120.37(-6.74%)
Oct 06, 2008 1760 1831 1669 1787 0 -26.27(-1.45%)
Oct 03, 2008 1890 1928 1794 1813 0 -46.29(-2.49%)
Oct 02, 2008 1940 1963 1848 1859 0 -92.79(-4.75%)
Oct 01, 2008 1994 2026 1922 1952 0 -73.56(-3.63%)
Sep 30, 2008 1978 2050 1899 2026 0 +97.74(+5.07%)
Sep 29, 2008 2026 2056 1898 1928 0 -123.66(-6.03%)
Sep 26, 2008 2038 2074 1991 2052 0 -11.12(-0.54%)
Sep 25, 2008 2019 2081 1989 2063 0 +56.16(+2.80%)
Sep 24, 2008 1991 2044 1956 2007 0 +36.60(+1.86%)
Sep 23, 2008 1976 2056 1947 1970 0 -10.95(-0.55%)
Sep 22, 2008 2070 2093 1960 1981 0 -108.91(-5.21%)
Sep 19, 2008 2059 2231 1973 2090 0 +155.27(+8.03%)
Sep 18, 2008 1868 1978 1803 1935 0 +89.89(+4.87%)
Sep 17, 2008 1890 1926 1821 1845 0 -85.37(-4.42%)
Sep 16, 2008 1867 1949 1804 1930 0 +20.59(+1.08%)
Sep 15, 2008 1906 1999 1875 1909 0 -81.99(-4.12%)
Sep 12, 2008 1962 2000 1944 1991 0 +11.47(+0.58%)
Sep 11, 2008 1925 1989 1906 1980 0 +29.17(+1.50%)
Sep 10, 2008 1965 2004 1901 1951 0 +3.08(+0.16%)
Sep 09, 2008 2051 2077 1936 1948 0 -104.46(-5.09%)
Sep 08, 2008 2043 2113 2004 2052 0 +81.98(+4.16%)
Sep 05, 2008 1928 1997 1862 1970 0 +27.25(+1.40%)
Sep 04, 2008 2018 2025 1930 1943 0 -88.32(-4.35%)
Sep 03, 2008 2024 2067 1989 2031 0 +7.26(+0.36%)
Sep 02, 2008 2050 2090 2000 2024 0 +12.07(+0.60%)
Sep 01, 2008 2025 2048 1996 2012 0 +0.00(+0.00%)
Aug 29, 2008 2025 2048 1996 2012 0 -28.83(-1.41%)
Aug 28, 2008 1954 2050 1947 2041 0 +102.88(+5.31%)
Aug 27, 2008 1905 1958 1899 1938 0 +32.28(+1.69%)
Aug 26, 2008 1882 1915 1865 1906 0 +26.19(+1.39%)
Aug 25, 2008 1926 1936 1863 1879 0 -56.91(-2.94%)
Aug 22, 2008 1908 1946 1892 1936 0 +42.05(+2.22%)
Aug 21, 2008 1856 1909 1841 1894 0 +11.26(+0.60%)
Aug 20, 2008 1865 1888 1830 1883 0 +26.67(+1.44%)
Aug 19, 2008 1895 1900 1833 1856 0 -51.00(-2.67%)
Aug 18, 2008 1978 1983 1896 1907 0 -61.39(-3.12%)
Aug 15, 2008 1940 2006 1911 1969 0 +65.15(+3.42%)
Aug 14, 2008 1869 1939 1848 1904 0 +16.27(+0.86%)
Aug 13, 2008 1909 1924 1853 1887 0 -33.57(-1.75%)
Aug 12, 2008 1946 1963 1900 1921 0 -29.39(-1.51%)
Aug 11, 2008 1893 1967 1869 1950 0 +52.15(+2.75%)
Aug 08, 2008 1825 1925 1818 1898 0 +68.51(+3.74%)
Aug 07, 2008 1864 1890 1808 1830 0 -48.60(-2.59%)
Aug 06, 2008 1900 1936 1840 1878 0 -22.78(-1.20%)
Aug 05, 2008 1926 1976 1873 1901 0 +9.92(+0.52%)
Aug 04, 2008 1921 1926 1874 1891 0 -27.19(-1.42%)
Aug 01, 2008 1893 1954 1862 1918 0 +27.62(+1.46%)
Jul 31, 2008 1852 1926 1840 1891 0 +28.16(+1.51%)
Jul 30, 2008 1847 1891 1813 1862 0 +16.73(+0.91%)
Jul 29, 2008 1846 1861 1762 1846 0 +77.52(+4.38%)
Jul 28, 2008 1803 1834 1761 1768 0 -44.12(-2.43%)
Jul 25, 2008 1824 1845 1789 1812 0 +1.35(+0.07%)
Jul 24, 2008 1890 1906 1806 1811 0 -75.91(-4.02%)
Jul 23, 2008 1882 1944 1855 1887 0 +13.17(+0.70%)
Jul 22, 2008 1810 1885 1790 1874 0 +54.59(+3.00%)
Jul 21, 2008 1838 1858 1801 1819 0 -23.89(-1.30%)
Jul 18, 2008 1857 1889 1806 1843 0 -7.10(-0.38%)
Jul 17, 2008 1782 1861 1747 1850 0 +73.59(+4.14%)
Jul 16, 2008 1709 1784 1680 1777 0 +71.56(+4.20%)
Jul 15, 2008 1703 1744 1657 1705 0 -11.54(-0.67%)
Jul 14, 2008 1760 1777 1707 1716 0 -22.60(-1.30%)
Jul 11, 2008 1740 1774 1710 1739 0 -25.21(-1.43%)
Jul 10, 2008 1754 1786 1728 1764 0 +11.85(+0.68%)
Jul 09, 2008 1822 1845 1749 1752 0 -70.54(-3.87%)
Jul 08, 2008 1766 1828 1747 1823 0 +54.26(+3.07%)
Jul 07, 2008 1794 1811 1750 1769 0 -15.17(-0.85%)
Jul 04, 2008 1814 1829 1770 1784 0 +0.00(+0.00%)
Jul 03, 2008 1814 1829 1770 1784 0 -17.72(-0.98%)
Jul 02, 2008 1856 1875 1796 1802 0 -48.63(-2.63%)
Jul 01, 2008 1825 1874 1785 1850 0 -17.64(-0.94%)
Jun 30, 2008 1862 1917 1831 1868 0 +6.23(+0.33%)
Jun 27, 2008 1868 1893 1839 1862 0 +0.89(+0.05%)
Jun 26, 2008 1908 1941 1841 1861 0 -88.14(-4.52%)
Jun 25, 2008 1942 1989 1926 1949 0 +18.16(+0.94%)
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.