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, 2013 1382 1395 1358 1379 0 -4.35(-0.31%)
Apr 29, 2013 1392 1402 1375 1384 0 -1.04(-0.08%)
Apr 26, 2013 1413 1410 1374 1385 0 -19.78(-1.41%)
Apr 25, 2013 1409 1417 1393 1405 0 +0.48(+0.03%)
Apr 24, 2013 1383 1410 1378 1404 0 +25.68(+1.86%)
Apr 23, 2013 1354 1388 1349 1378 0 +33.38(+2.48%)
Apr 22, 2013 1342 1354 1313 1345 0 +8.33(+0.62%)
Apr 19, 2013 1321 1353 1313 1337 0 +21.83(+1.66%)
Apr 18, 2013 1334 1339 1299 1315 0 -12.95(-0.98%)
Apr 17, 2013 1350 1353 1304 1328 0 -33.60(-2.47%)
Apr 16, 2013 1352 1377 1339 1361 0 +27.13(+2.03%)
Apr 15, 2013 1393 1398 1331 1334 0 -67.98(-4.85%)
Apr 12, 2013 1401 1414 1391 1402 0 -3.39(-0.24%)
Apr 11, 2013 1398 1417 1392 1406 0 +6.97(+0.50%)
Apr 10, 2013 1385 1405 1375 1399 0 +16.44(+1.19%)
Apr 09, 2013 1386 1394 1370 1382 0 -1.13(-0.08%)
Apr 08, 2013 1368 1386 1354 1383 0 +15.00(+1.10%)
Apr 05, 2013 1345 1375 1327 1368 0 -1.93(-0.14%)
Apr 04, 2013 1347 1377 1342 1370 0 +25.85(+1.92%)
Apr 03, 2013 1384 1389 1331 1344 0 -37.84(-2.74%)
Apr 02, 2013 1388 1399 1374 1382 0 -0.99(-0.07%)
Apr 01, 2013 1395 1404 1369 1383 0 -13.09(-0.94%)
Mar 28, 2013 1396 1396 1396 0 +6.90(+0.50%)
Mar 27, 2013 1386 1393 1370 1390 0 -4.27(-0.31%)
Mar 26, 2013 1397 1406 1384 1394 0 +4.98(+0.36%)
Mar 25, 2013 1399 1413 1377 1389 0 -3.34(-0.24%)
Mar 22, 2013 1389 1398 1376 1392 0 +7.95(+0.57%)
Mar 21, 2013 1395 1406 1375 1384 0 -21.88(-1.56%)
Mar 20, 2013 1387 1411 1382 1406 0 +27.90(+2.02%)
Mar 19, 2013 1378 1393 1364 1378 0 +10.75(+0.79%)
Mar 18, 2013 1349 1380 1351 1367 0 -9.08(-0.66%)
Mar 15, 2013 1383 1392 1367 1377 0 -10.07(-0.73%)
Mar 14, 2013 1371 1391 1366 1387 0 +18.77(+1.37%)
Mar 13, 2013 1358 1374 1345 1368 0 +9.56(+0.70%)
Mar 12, 2013 1367 1374 1350 1358 0 -11.81(-0.86%)
Mar 11, 2013 1368 1379 1351 1370 0 +2.70(+0.20%)
Mar 08, 2013 1368 1377 1352 1367 0 +7.57(+0.56%)
Mar 07, 2013 1360 1370 1346 1360 0 +1.23(+0.09%)
Mar 06, 2013 1368 1377 1351 1359 0 -3.81(-0.28%)
Mar 05, 2013 1349 1373 1343 1362 0 +21.08(+1.57%)
Mar 04, 2013 1331 1350 1318 1341 0 +7.90(+0.59%)
Mar 01, 2013 1326 1346 1304 1333 0 +0.41(+0.03%)
Feb 28, 2013 1337 1349 1329 1333 0 -2.43(-0.18%)
Feb 27, 2013 1315 1344 1309 1335 0 +17.84(+1.35%)
Feb 26, 2013 1300 1326 1289 1318 0 -30.09(-2.23%)
Feb 22, 2013 1327 1351 1324 1348 0 +28.07(+2.13%)
Feb 21, 2013 1334 1344 1307 1320 0 -17.84(-1.33%)
Feb 20, 2013 1381 1387 1332 1337 0 -36.14(-2.63%)
Feb 15, 2013 1374 1374 1374 0 +0.46(+0.03%)
Feb 14, 2013 1374 1384 1358 1373 0 -2.15(-0.16%)
Feb 13, 2013 1370 1387 1364 1375 0 +11.02(+0.81%)
Feb 12, 2013 1347 1376 1338 1364 0 +38.76(+2.92%)
Feb 11, 2013 1324 1334 1313 1325 0 +0.68(+0.05%)
Feb 08, 2013 1311 1334 1310 1325 0 +3.09(+0.23%)
Feb 07, 2013 1339 1347 1307 1322 0 -18.78(-1.40%)
Feb 06, 2013 1332 1347 1324 1340 0 +20.83(+1.58%)
Feb 04, 2013 1308 1331 1302 1320 0 -1.45(-0.11%)
Feb 01, 2013 1326 1333 1309 1321 0 +9.09(+0.69%)
Jan 31, 2013 1301 1319 1290 1312 0 +8.41(+0.65%)
Jan 30, 2013 1325 1333 1295 1304 0 -23.59(-1.78%)
Jan 29, 2013 1309 1330 1306 1327 0 +18.00(+1.37%)
Jan 28, 2013 1333 1342 1302 1309 0 -23.87(-1.79%)
Jan 25, 2013 1325 1340 1299 1333 0 +1.73(+0.13%)
Jan 24, 2013 1323 1343 1317 1331 0 +9.67(+0.73%)
Jan 23, 2013 1316 1327 1310 1322 0 +2.84(+0.22%)
Jan 22, 2013 1309 1323 1302 1319 0 +11.59(+0.89%)
Jan 18, 2013 1307 1307 1307 0 +3.58(+0.27%)
Jan 17, 2013 1295 1312 1290 1304 0 +14.29(+1.11%)
Jan 16, 2013 1292 1298 1283 1289 0 -7.19(-0.55%)
Jan 15, 2013 1292 1307 1283 1297 0 -4.43(-0.34%)
Jan 14, 2013 1306 1310 1290 1301 0 -6.93(-0.53%)
Jan 12, 2013 1308 1317 1295 1308 0 +0.00(+0.00%)
Jan 11, 2013 1308 1317 1295 1308 0 +8.39(+0.65%)
Jan 10, 2013 1301 1306 1285 1300 0 +5.20(+0.40%)
Jan 09, 2013 1281 1305 1276 1294 0 +16.59(+1.30%)
Jan 08, 2013 1268 1281 1251 1278 0 +7.46(+0.59%)
Jan 07, 2013 1269 1280 1259 1270 0 -4.52(-0.35%)
Jan 04, 2013 1270 1284 1263 1275 0 +8.95(+0.71%)
Jan 03, 2013 1262 1279 1251 1266 0 +3.80(+0.30%)
Jan 02, 2013 1265 1270 1220 1262 0 +42.42(+3.48%)
Dec 31, 2012 1220 1220 1220 0 +21.69(+1.81%)
Dec 28, 2012 1205 1214 1194 1198 0 -15.68(-1.29%)
Dec 27, 2012 1215 1223 1191 1214 0 -0.72(-0.06%)
Dec 26, 2012 1229 1232 1210 1214 0 -13.73(-1.12%)
Dec 24, 2012 1228 1228 1228 0 +8.64(+0.71%)
Dec 21, 2012 1219 1233 1205 1219 0 -16.23(-1.31%)
Dec 20, 2012 1215 1238 1208 1236 0 +20.60(+1.70%)
Dec 19, 2012 1232 1239 1210 1215 0 -15.83(-1.29%)
Dec 18, 2012 1209 1232 1201 1231 0 +25.84(+2.14%)
Dec 17, 2012 1189 1208 1183 1205 0 +20.80(+1.76%)
Dec 14, 2012 1177 1191 1173 1184 0 +2.84(+0.24%)
Dec 13, 2012 1197 1206 1176 1181 0 -18.73(-1.56%)
Dec 12, 2012 1194 1211 1185 1200 0 +12.06(+1.02%)
Dec 11, 2012 1192 1200 1181 1188 0 +2.37(+0.20%)
Dec 10, 2012 1178 1190 1171 1186 0 +5.42(+0.46%)
Dec 07, 2012 1177 1187 1168 1180 0 +8.68(+0.74%)
Dec 06, 2012 1170 1182 1155 1172 0 +2.43(+0.21%)
Dec 05, 2012 1190 1195 1158 1169 0 -17.70(-1.49%)
Dec 04, 2012 1180 1204 1173 1187 0 -6.58(-0.55%)
Nov 30, 2012 1177 1199 1167 1193 0 +19.41(+1.65%)
Nov 29, 2012 1170 1179 1154 1174 0 +9.64(+0.83%)
Nov 28, 2012 1152 1168 1139 1164 0 +5.75(+0.50%)
Nov 27, 2012 1157 1172 1147 1159 0 -1.66(-0.14%)
Nov 26, 2012 1159 1170 1150 1160 0 -6.04(-0.52%)
Nov 24, 2012 1155 1169 1149 1166 0 +0.00(+0.00%)
Nov 23, 2012 1155 1169 1149 1166 0 +17.77(+1.55%)
Nov 21, 2012 1149 1149 1149 0 +8.66(+0.76%)
Nov 20, 2012 1118 1142 1112 1140 0 +21.69(+1.94%)
Nov 19, 2012 1099 1127 1101 1118 0 +30.09(+2.77%)
Nov 16, 2012 1069 1094 1055 1088 0 +20.72(+1.94%)
Nov 15, 2012 1082 1093 1058 1067 0 -19.73(-1.81%)
Nov 14, 2012 1118 1131 1083 1087 0 -33.43(-2.98%)
Nov 13, 2012 1104 1137 1108 1121 0 -1.81(-0.16%)
Nov 12, 2012 1142 1155 1103 1122 0 -6.41(-0.57%)
Nov 09, 2012 1128 1153 1116 1129 0 -4.95(-0.44%)
Nov 08, 2012 1165 1173 1131 1134 0 -30.63(-2.63%)
Nov 07, 2012 1164 1188 1146 1164 0 -17.40(-1.47%)
Nov 06, 2012 1185 1198 1171 1182 0 -0.17(-0.01%)
Nov 05, 2012 1158 1188 1147 1182 0 +5.78(+0.49%)
Nov 02, 2012 1197 1204 1173 1176 0 -12.05(-1.01%)
Nov 01, 2012 1169 1197 1160 1188 0 +24.60(+2.11%)
Oct 31, 2012 1158 1178 1153 1164 0 +18.40(+1.61%)
Oct 26, 2012 1145 1145 1145 0 -5.46(-0.47%)
Oct 25, 2012 1171 1185 1138 1151 0 -9.89(-0.85%)
Oct 24, 2012 1163 1175 1148 1161 0 +3.09(+0.27%)
Oct 23, 2012 1147 1167 1137 1157 0 -8.16(-0.70%)
Oct 19, 2012 1182 1191 1161 1166 0 -17.21(-1.45%)
Oct 18, 2012 1166 1197 1160 1183 0 +10.44(+0.89%)
Oct 17, 2012 1157 1188 1152 1172 0 +27.52(+2.40%)
Oct 16, 2012 1148 1159 1135 1145 0 +3.56(+0.31%)
Oct 15, 2012 1120 1147 1112 1141 0 +32.14(+2.90%)
Oct 12, 2012 1110 1123 1097 1109 0 +0.18(+0.02%)
Oct 11, 2012 1114 1125 1103 1109 0 +3.42(+0.31%)
Oct 10, 2012 1102 1124 1100 1106 0 -8.07(-0.72%)
Oct 09, 2012 1133 1139 1109 1114 0 -22.25(-1.96%)
Oct 08, 2012 1140 1147 1126 1136 0 -11.11(-0.97%)
Oct 06, 2012 1151 1167 1140 1147 0 +0.00(+0.00%)
Oct 05, 2012 1151 1167 1140 1147 0 +3.54(+0.31%)
Oct 04, 2012 1146 1156 1134 1143 0 +3.74(+0.33%)
Oct 03, 2012 1129 1150 1120 1140 0 +13.31(+1.18%)
Oct 02, 2012 1126 1138 1117 1126 0 +5.25(+0.47%)
Oct 01, 2012 1121 1139 1110 1121 0 +7.49(+0.67%)
Sep 28, 2012 1129 1138 1110 1114 0 -22.53(-1.98%)
Sep 27, 2012 1120 1141 1110 1136 0 +22.11(+1.98%)
Sep 26, 2012 1134 1141 1105 1114 0 -19.80(-1.75%)
Sep 25, 2012 1164 1173 1133 1134 0 -23.49(-2.03%)
Sep 24, 2012 1152 1170 1142 1157 0 +3.60(+0.31%)
Sep 21, 2012 1148 1170 1144 1154 0 +7.80(+0.68%)
Sep 20, 2012 1129 1151 1126 1146 0 +0.06(+0.01%)
Sep 19, 2012 1140 1156 1127 1146 0 +7.02(+0.62%)
Sep 18, 2012 1148 1159 1126 1139 0 -11.04(-0.96%)
Sep 17, 2012 1155 1172 1142 1150 0 -17.11(-1.47%)
Sep 14, 2012 1150 1197 1146 1167 0 +21.14(+1.84%)
Sep 13, 2012 1116 1156 1105 1146 0 +29.93(+2.68%)
Sep 12, 2012 1100 1124 1096 1116 0 +17.30(+1.57%)
Sep 11, 2012 1086 1104 1081 1099 0 +12.43(+1.14%)
Sep 10, 2012 1084 1096 1078 1086 0 -0.22(-0.02%)
Sep 07, 2012 1071 1089 1065 1086 0 +11.40(+1.06%)
Sep 06, 2012 1059 1081 1056 1075 0 +22.09(+2.10%)
Sep 05, 2012 1056 1069 1043 1053 0 -10.60(-1.00%)
Sep 04, 2012 1062 1072 1048 1064 0 +2.77(+0.26%)
Aug 31, 2012 1061 1061 1061 0 +9.46(+0.90%)
Aug 30, 2012 1055 1063 1043 1051 0 -10.83(-1.02%)
Aug 29, 2012 1047 1068 1048 1062 0 +7.40(+0.70%)
Aug 27, 2012 1053 1067 1049 1055 0 +1.26(+0.12%)
Aug 24, 2012 1045 1060 1037 1054 0 +1.67(+0.16%)
Aug 23, 2012 1050 1064 1041 1052 0 -1.93(-0.18%)
Aug 22, 2012 1042 1061 1037 1054 0 +8.58(+0.82%)
Aug 21, 2012 1048 1066 1038 1045 0 +4.78(+0.46%)
Aug 20, 2012 1051 1056 1033 1040 0 -13.19(-1.25%)
Aug 17, 2012 1052 1063 1036 1054 0 +6.04(+0.58%)
Aug 16, 2012 1021 1053 1014 1048 0 +25.83(+2.53%)
Aug 15, 2012 1011 1025 1006 1022 0 +9.45(+0.93%)
Aug 14, 2012 1019 1026 1005 1012 0 +0.27(+0.03%)
Aug 13, 2012 1008 1021 996.62 1012 0 +1.38(+0.14%)
Aug 11, 2012 1008 1016 1000 1011 0 +0.00(+0.00%)
Aug 10, 2012 1008 1016 1000 1011 0 -0.88(-0.09%)
Aug 09, 2012 1013 1024 1001 1012 0 -3.29(-0.32%)
Aug 08, 2012 1011 1026 1003 1015 0 -2.42(-0.24%)
Aug 07, 2012 1006 1026 996.88 1017 0 +17.48(+1.75%)
Aug 06, 2012 1002 1014 992.27 999.78 0 +0.90(+0.09%)
Aug 03, 2012 985.35 1008 979.78 998.88 0 +32.82(+3.40%)
Aug 02, 2012 955.26 981.46 948.12 966.05 0 -8.78(-0.90%)
Aug 01, 2012 978.07 994.13 965.36 974.83 0 -5.34(-0.55%)
Jul 31, 2012 989.65 1005 973.21 980.17 0 -26.47(-2.63%)
Jul 30, 2012 1005 1020 998.65 1007 0 -7.46(-0.74%)
Jul 27, 2012 993.46 1028 980.31 1014 0 +28.11(+2.85%)
Jul 26, 2012 993.06 1010 971.55 985.99 0 +12.58(+1.29%)
Jul 25, 2012 993.23 1001 969.90 973.41 0 -12.60(-1.28%)
Jul 24, 2012 998.91 1004 975.03 986.01 0 -13.03(-1.30%)
Jul 23, 2012 991.02 1004 982.45 999.04 0 -7.95(-0.79%)
Jul 20, 2012 1013 1022 995.30 1007 0 -13.21(-1.29%)
Jul 19, 2012 1031 1040 1009 1020 0 -7.75(-0.75%)
Jul 18, 2012 1024 1042 1014 1028 0 +1.76(+0.17%)
Jul 17, 2012 1025 1037 1006 1026 0 -3.53(-0.34%)
Jul 16, 2012 1026 1042 1014 1030 0 +0.08(+0.01%)
Jul 14, 2012 1005 1034 1001 1030 0 +0.00(+0.00%)
Jul 13, 2012 1005 1034 1001 1030 0 +26.62(+2.65%)
Jul 12, 2012 987.72 1013 979.60 1003 0 +5.44(+0.55%)
Jul 11, 2012 982.77 1005 972.42 997.58 0 +16.15(+1.65%)
Jul 10, 2012 1007 1014 973.33 981.42 0 -20.69(-2.06%)
Jul 09, 2012 1000 1009 988.04 1002 0 +2.42(+0.24%)
Jul 06, 2012 984.87 1002 981.74 999.69 0 -2.84(-0.28%)
Jul 05, 2012 1011 1021 994.43 1003 0 -11.17(-1.10%)
Jul 03, 2012 1014 1014 1014 0 +12.79(+1.28%)
Jul 02, 2012 992.85 1004 978.32 1001 0 +10.02(+1.01%)
Jun 30, 2012 985.94 997.65 975.58 990.89 0 -1.48(-0.15%)
Jun 29, 2012 985.94 997.65 975.58 992.37 0 +29.80(+3.10%)
Jun 28, 2012 942.04 964.60 934.21 962.57 0 +10.58(+1.11%)
Jun 27, 2012 928.06 957.36 922.78 951.99 0 +28.40(+3.07%)
Jun 26, 2012 913.45 931.51 903.88 923.59 0 +13.08(+1.44%)
Jun 25, 2012 921.20 925.47 904.20 910.51 0 -27.23(-2.90%)
Jun 22, 2012 942.20 951.24 926.19 937.74 0 +0.94(+0.10%)
Jun 21, 2012 970.71 973.50 933.88 936.80 0 -34.16(-3.52%)
Jun 20, 2012 975.73 982.94 959.13 970.96 0 -4.36(-0.45%)
Jun 19, 2012 961.94 984.60 955.81 975.32 0 +20.01(+2.09%)
Jun 18, 2012 944.00 960.52 935.36 955.31 0 +3.63(+0.38%)
Jun 15, 2012 939.49 955.50 930.10 951.68 0 +16.53(+1.77%)
Jun 14, 2012 922.96 939.70 916.86 935.14 0 +14.29(+1.55%)
Jun 13, 2012 934.78 944.32 915.33 920.85 0 -19.00(-2.02%)
Jun 12, 2012 916.88 942.00 909.06 939.85 0 +24.97(+2.73%)
Jun 11, 2012 950.81 954.19 913.47 914.88 0 -21.18(-2.26%)
Jun 08, 2012 913.34 938.03 905.15 936.06 0 +18.27(+1.99%)
Jun 07, 2012 925.92 940.00 912.54 917.78 0 +2.49(+0.27%)
Jun 06, 2012 888.39 916.32 884.52 915.30 0 +35.89(+4.08%)
Jun 05, 2012 860.46 885.03 857.23 879.41 0 +15.00(+1.74%)
Jun 04, 2012 877.05 881.77 848.95 864.40 0 -8.58(-0.98%)
Jun 02, 2012 885.89 892.69 869.25 872.98 0 +0.00(+0.00%)
Jun 01, 2012 885.89 892.69 869.25 872.98 0 -35.19(-3.88%)
May 31, 2012 909.13 921.32 887.74 908.18 0 +2.96(+0.33%)
May 30, 2012 922.98 925.68 901.15 905.22 0 -31.15(-3.33%)
May 29, 2012 920.92 939.05 916.12 936.37 0 +25.45(+2.79%)
May 25, 2012 910.92 910.92 910.92 0 -3.00(-0.33%)
May 24, 2012 917.12 928.38 899.35 913.91 0 +1.42(+0.16%)
May 23, 2012 892.12 916.31 883.41 912.49 0 +11.08(+1.23%)
May 22, 2012 896.95 915.88 886.99 901.41 0 +6.94(+0.78%)
May 21, 2012 876.94 897.08 868.58 894.47 0 +20.35(+2.33%)
May 18, 2012 884.27 890.47 863.70 874.12 0 -5.55(-0.63%)
May 17, 2012 911.63 915.02 871.23 879.67 0 -29.83(-3.28%)
May 16, 2012 929.24 937.97 907.57 909.50 0 -12.89(-1.40%)
May 15, 2012 928.69 937.61 914.29 922.39 0 -7.64(-0.82%)
May 14, 2012 947.43 952.74 925.74 930.04 0 -28.91(-3.01%)
May 11, 2012 950.31 971.55 943.78 958.94 0 -0.35(-0.04%)
May 10, 2012 972.83 979.28 954.60 959.29 0 -3.98(-0.41%)
May 09, 2012 950.61 971.65 937.11 963.27 0 -3.68(-0.38%)
May 08, 2012 973.33 981.48 952.23 966.95 0 -14.53(-1.48%)
May 07, 2012 971.88 994.53 964.18 981.48 0 +7.89(+0.81%)
May 04, 2012 980.39 986.21 963.79 973.59 0 -13.03(-1.32%)
May 03, 2012 998.75 1004 981.11 986.62 0 -12.70(-1.27%)
May 02, 2012 978.91 1005 975.33 999.32 0 +13.28(+1.35%)
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.