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, 2014 1339 1347 1327 1339 0 -2.88(-0.21%)
Apr 29, 2014 1347 1351 1334 1342 0 -1.47(-0.11%)
Apr 28, 2014 1348 1359 1325 1343 0 +2.49(+0.19%)
Apr 25, 2014 1334 1360 1313 1341 0 -14.66(-1.08%)
Apr 24, 2014 1354 1363 1340 1355 0 +5.87(+0.44%)
Apr 23, 2014 1349 1360 1335 1349 0 -1.46(-0.11%)
Apr 22, 2014 1337 1357 1329 1351 0 +13.97(+1.05%)
Apr 21, 2014 1335 1348 1321 1337 0 +8.00(+0.60%)
Apr 17, 2014 1329 1329 1329 0 +1.17(+0.09%)
Apr 16, 2014 1313 1333 1310 1328 0 +14.62(+1.11%)
Apr 15, 2014 1317 1326 1294 1313 0 -4.33(-0.33%)
Apr 14, 2014 1320 1327 1302 1317 0 +7.50(+0.57%)
Apr 11, 2014 1325 1334 1306 1310 0 -23.28(-1.75%)
Apr 10, 2014 1355 1364 1327 1333 0 -23.79(-1.75%)
Apr 09, 2014 1349 1367 1335 1357 0 +9.60(+0.71%)
Apr 08, 2014 1346 1367 1335 1347 0 -10.21(-0.75%)
Apr 07, 2014 1383 1388 1351 1358 0 -29.10(-2.10%)
Apr 04, 2014 1395 1416 1382 1387 0 -12.74(-0.91%)
Apr 03, 2014 1394 1412 1387 1399 0 -2.33(-0.17%)
Apr 02, 2014 1405 1414 1391 1402 0 -0.94(-0.07%)
Apr 01, 2014 1390 1411 1378 1403 0 +13.09(+0.94%)
Mar 31, 2014 1379 1397 1369 1390 0 +19.05(+1.39%)
Mar 28, 2014 1358 1378 1354 1370 0 +18.14(+1.34%)
Mar 27, 2014 1351 1361 1338 1352 0 +1.23(+0.09%)
Mar 26, 2014 1376 1384 1349 1351 0 -18.98(-1.39%)
Mar 25, 2014 1370 1379 1358 1370 0 +6.71(+0.49%)
Mar 24, 2014 1371 1377 1355 1363 0 -7.31(-0.53%)
Mar 21, 2014 1388 1398 1362 1371 0 +0.25(+0.02%)
Mar 20, 2014 1375 1385 1357 1370 0 -8.40(-0.61%)
Mar 19, 2014 1400 1404 1370 1379 0 -14.00(-1.01%)
Mar 18, 2014 1380 1396 1373 1393 0 +15.47(+1.12%)
Mar 17, 2014 1390 1402 1369 1377 0 -6.51(-0.47%)
Mar 14, 2014 1376 1393 1374 1384 0 +5.40(+0.39%)
Mar 13, 2014 1383 1399 1364 1378 0 -11.73(-0.84%)
Mar 12, 2014 1378 1400 1383 1390 0 -4.11(-0.29%)
Mar 11, 2014 1408 1412 1386 1394 0 -11.11(-0.79%)
Mar 10, 2014 1416 1418 1399 1405 0 -12.36(-0.87%)
Mar 07, 2014 1435 1437 1413 1418 0 -11.87(-0.83%)
Mar 06, 2014 1422 1439 1417 1430 0 +8.93(+0.63%)
Mar 05, 2014 1419 1428 1406 1421 0 +0.81(+0.06%)
Mar 04, 2014 1413 1425 1405 1420 0 +25.30(+1.81%)
Mar 03, 2014 1399 1407 1383 1395 0 -18.20(-1.29%)
Feb 28, 2014 1415 1423 1401 1413 0 -1.64(-0.12%)
Feb 27, 2014 1416 1426 1400 1414 0 -4.49(-0.32%)
Feb 26, 2014 1410 1428 1399 1419 0 +10.47(+0.74%)
Feb 25, 2014 1411 1422 1394 1408 0 -2.46(-0.17%)
Feb 24, 2014 1414 1431 1401 1411 0 +6.11(+0.43%)
Feb 21, 2014 1404 1417 1393 1405 0 +0.61(+0.04%)
Feb 20, 2014 1396 1411 1388 1404 0 +10.56(+0.76%)
Feb 19, 2014 1406 1418 1389 1394 0 -17.04(-1.21%)
Feb 18, 2014 1415 1424 1400 1411 0 -3.82(-0.27%)
Feb 14, 2014 1415 1415 1415 0 +1.45(+0.10%)
Feb 13, 2014 1388 1421 1379 1413 0 +13.05(+0.93%)
Feb 12, 2014 1400 1408 1386 1400 0 +0.49(+0.04%)
Feb 11, 2014 1390 1406 1383 1400 0 +16.40(+1.19%)
Feb 10, 2014 1380 1391 1360 1383 0 +2.20(+0.16%)
Feb 07, 2014 1366 1387 1356 1381 0 +20.72(+1.52%)
Feb 06, 2014 1338 1364 1335 1360 0 +26.06(+1.95%)
Feb 05, 2014 1340 1351 1323 1334 0 -10.75(-0.80%)
Feb 04, 2014 1343 1355 1331 1345 0 +6.56(+0.49%)
Feb 03, 2014 1372 1379 1329 1338 0 -37.93(-2.76%)
Jan 31, 2014 1366 1392 1357 1376 0 -20.91(-1.50%)
Jan 30, 2014 1401 1409 1385 1397 0 +7.76(+0.56%)
Jan 29, 2014 1392 1408 1381 1389 0 -12.59(-0.90%)
Jan 28, 2014 1389 1416 1384 1402 0 +18.19(+1.31%)
Jan 27, 2014 1388 1405 1365 1384 0 -2.17(-0.16%)
Jan 24, 2014 1409 1415 1380 1386 0 -31.85(-2.25%)
Jan 23, 2014 1424 1435 1406 1418 0 -15.87(-1.11%)
Jan 22, 2014 1426 1441 1420 1434 0 +9.37(+0.66%)
Jan 21, 2014 1421 1432 1405 1424 0 +9.07(+0.64%)
Jan 17, 2014 1415 1415 1415 0 -18.84(-1.31%)
Jan 16, 2014 1431 1447 1422 1434 0 -0.15(-0.01%)
Jan 15, 2014 1429 1441 1419 1434 0 +4.41(+0.31%)
Jan 14, 2014 1417 1435 1412 1430 0 +18.15(+1.29%)
Jan 13, 2014 1436 1442 1407 1412 0 -31.00(-2.15%)
Jan 10, 2014 1436 1454 1430 1443 0 +10.46(+0.73%)
Jan 09, 2014 1433 1439 1414 1432 0 +5.57(+0.39%)
Jan 08, 2014 1428 1440 1411 1427 0 -4.98(-0.35%)
Jan 07, 2014 1433 1445 1415 1432 0 +0.05(+0.00%)
Jan 06, 2014 1454 1457 1424 1432 0 -18.63(-1.28%)
Jan 03, 2014 1444 1462 1438 1450 0 +6.28(+0.43%)
Jan 02, 2014 1448 1460 1435 1444 0 -8.83(-0.61%)
Dec 31, 2013 1453 1453 1453 0 +2.12(+0.15%)
Dec 30, 2013 1445 1459 1442 1451 0 +6.95(+0.48%)
Dec 27, 2013 1454 1460 1438 1444 0 -6.42(-0.44%)
Dec 26, 2013 1451 1462 1443 1450 0 +3.25(+0.22%)
Dec 24, 2013 1447 1447 1447 0 +3.28(+0.23%)
Dec 23, 2013 1435 1455 1427 1444 0 +14.92(+1.04%)
Dec 20, 2013 1415 1441 1412 1429 0 +14.64(+1.04%)
Dec 19, 2013 1418 1427 1404 1414 0 -11.06(-0.78%)
Dec 18, 2013 1390 1429 1374 1425 0 +43.34(+3.14%)
Dec 17, 2013 1393 1396 1368 1382 0 -11.30(-0.81%)
Dec 16, 2013 1381 1398 1373 1393 0 +19.54(+1.42%)
Dec 13, 2013 1371 1389 1359 1374 0 +7.84(+0.57%)
Dec 12, 2013 1357 1377 1351 1366 0 +13.64(+1.01%)
Dec 11, 2013 1379 1381 1345 1352 0 -26.81(-1.94%)
Dec 10, 2013 1382 1398 1375 1379 0 -5.40(-0.39%)
Dec 09, 2013 1386 1396 1374 1384 0 +2.90(+0.21%)
Dec 06, 2013 1380 1394 1369 1381 0 +16.70(+1.22%)
Dec 05, 2013 1368 1376 1352 1365 0 -5.48(-0.40%)
Dec 04, 2013 1368 1380 1351 1370 0 -4.24(-0.31%)
Dec 03, 2013 1384 1390 1364 1374 0 -14.25(-1.03%)
Dec 02, 2013 1409 1420 1385 1389 0 -21.22(-1.51%)
Nov 29, 2013 1418 1427 1399 1410 0 -9.16(-0.65%)
Nov 27, 2013 1419 1419 1419 0 +24.24(+1.74%)
Nov 26, 2013 1387 1407 1380 1395 0 +6.00(+0.43%)
Nov 25, 2013 1389 1400 1378 1389 0 -1.23(-0.09%)
Nov 22, 2013 1386 1397 1373 1390 0 +5.17(+0.37%)
Nov 21, 2013 1368 1389 1363 1385 0 +22.84(+1.68%)
Nov 20, 2013 1377 1394 1356 1362 0 -11.47(-0.84%)
Nov 19, 2013 1372 1390 1365 1373 0 +3.15(+0.23%)
Nov 18, 2013 1386 1394 1365 1370 0 -10.49(-0.76%)
Nov 15, 2013 1380 1392 1372 1381 0 +1.41(+0.10%)
Nov 14, 2013 1371 1389 1365 1379 0 +24.15(+1.78%)
Nov 12, 2013 1358 1366 1342 1355 0 -6.13(-0.45%)
Nov 11, 2013 1366 1372 1352 1361 0 -7.37(-0.54%)
Nov 08, 2013 1353 1372 1335 1369 0 +11.69(+0.86%)
Nov 07, 2013 1382 1394 1351 1357 0 -18.31(-1.33%)
Nov 06, 2013 1386 1392 1369 1375 0 -3.40(-0.25%)
Nov 05, 2013 1398 1405 1370 1379 0 -25.27(-1.80%)
Nov 04, 2013 1407 1418 1392 1404 0 +7.94(+0.57%)
Nov 01, 2013 1398 1409 1377 1396 0 -0.52(-0.04%)
Oct 31, 2013 1410 1420 1391 1397 0 -12.83(-0.91%)
Oct 30, 2013 1421 1432 1403 1409 0 -12.82(-0.90%)
Oct 29, 2013 1435 1442 1412 1422 0 -4.45(-0.31%)
Oct 28, 2013 1428 1437 1415 1427 0 -0.40(-0.03%)
Oct 25, 2013 1436 1448 1405 1427 0 +24.55(+1.75%)
Oct 24, 2013 1387 1412 1386 1403 0 +8.58(+0.62%)
Oct 23, 2013 1388 1404 1379 1394 0 +1.51(+0.11%)
Oct 22, 2013 1370 1400 1364 1392 0 +26.17(+1.92%)
Oct 21, 2013 1369 1383 1353 1366 0 -4.23(-0.31%)
Oct 18, 2013 1359 1377 1358 1371 0 +9.84(+0.72%)
Oct 17, 2013 1334 1370 1330 1361 0 +20.61(+1.54%)
Oct 16, 2013 1324 1351 1322 1340 0 +11.95(+0.90%)
Oct 15, 2013 1347 1352 1322 1328 0 -24.76(-1.83%)
Oct 14, 2013 1347 1357 1331 1353 0 -6.97(-0.51%)
Oct 11, 2013 1330 1361 1328 1360 0 +25.05(+1.88%)
Oct 10, 2013 1316 1336 1313 1335 0 +34.00(+2.61%)
Oct 09, 2013 1299 1312 1283 1301 0 +6.64(+0.51%)
Oct 08, 2013 1315 1325 1293 1294 0 -27.74(-2.10%)
Oct 07, 2013 1322 1335 1314 1322 0 -13.57(-1.02%)
Oct 04, 2013 1329 1344 1319 1335 0 +3.94(+0.30%)
Oct 03, 2013 1345 1351 1317 1332 0 -18.93(-1.40%)
Oct 02, 2013 1340 1358 1330 1350 0 +0.03(+0.00%)
Oct 01, 2013 1338 1361 1332 1350 0 +10.90(+0.81%)
Sep 27, 2013 1333 1346 1325 1340 0 -1.57(-0.12%)
Sep 26, 2013 1337 1350 1329 1341 0 +6.64(+0.50%)
Sep 25, 2013 1335 1346 1326 1334 0 +1.31(+0.10%)
Sep 24, 2013 1329 1354 1322 1333 0 +5.69(+0.43%)
Sep 23, 2013 1341 1350 1320 1327 0 -20.40(-1.51%)
Sep 20, 2013 1367 1373 1342 1348 0 -15.19(-1.11%)
Sep 19, 2013 1370 1386 1358 1363 0 -3.89(-0.28%)
Sep 18, 2013 1340 1376 1317 1367 0 +23.48(+1.75%)
Sep 17, 2013 1348 1362 1334 1343 0 -4.18(-0.31%)
Sep 16, 2013 1356 1361 1330 1348 0 +21.74(+1.64%)
Sep 13, 2013 1310 1331 1312 1326 0 +10.51(+0.80%)
Sep 12, 2013 1328 1336 1311 1315 0 -12.69(-0.96%)
Sep 11, 2013 1327 1339 1312 1328 0 -2.10(-0.16%)
Sep 10, 2013 1334 1342 1313 1330 0 +8.43(+0.64%)
Sep 09, 2013 1296 1327 1289 1322 0 +28.56(+2.21%)
Sep 06, 2013 1282 1308 1269 1293 0 +22.60(+1.78%)
Sep 05, 2013 1260 1280 1253 1271 0 +24.06(+1.93%)
Sep 04, 2013 1237 1255 1230 1247 0 +8.60(+0.69%)
Sep 03, 2013 1246 1257 1225 1238 0 +4.05(+0.33%)
Aug 30, 2013 1234 1234 1234 0 -14.26(-1.14%)
Aug 29, 2013 1231 1257 1226 1248 0 +13.29(+1.08%)
Aug 28, 2013 1229 1251 1220 1235 0 +0.51(+0.04%)
Aug 27, 2013 1250 1258 1232 1234 0 -30.04(-2.38%)
Aug 26, 2013 1269 1282 1256 1264 0 -1.15(-0.09%)
Aug 23, 2013 1259 1271 1243 1266 0 +9.42(+0.75%)
Aug 22, 2013 1252 1264 1243 1256 0 +8.47(+0.68%)
Aug 21, 2013 1248 1265 1232 1248 0 -2.67(-0.21%)
Aug 20, 2013 1234 1259 1225 1250 0 +25.21(+2.06%)
Aug 19, 2013 1250 1255 1223 1225 0 -27.43(-2.19%)
Aug 16, 2013 1251 1272 1244 1253 0 -2.29(-0.18%)
Aug 15, 2013 1240 1267 1231 1255 0 -14.83(-1.17%)
Aug 14, 2013 1270 1289 1257 1270 0 +8.39(+0.67%)
Aug 13, 2013 1281 1284 1254 1261 0 -16.58(-1.30%)
Aug 12, 2013 1281 1293 1267 1278 0 -11.54(-0.89%)
Aug 09, 2013 1284 1301 1269 1289 0 +2.41(+0.19%)
Aug 08, 2013 1292 1299 1278 1287 0 +1.22(+0.09%)
Aug 07, 2013 1298 1306 1275 1286 0 -19.74(-1.51%)
Aug 06, 2013 1318 1326 1297 1306 0 -14.52(-1.10%)
Aug 05, 2013 1316 1329 1307 1320 0 +1.20(+0.09%)
Aug 02, 2013 1317 1332 1303 1319 0 -1.81(-0.14%)
Aug 01, 2013 1317 1337 1308 1321 0 +14.54(+1.11%)
Jul 31, 2013 1304 1326 1283 1306 0 +3.73(+0.29%)
Jul 30, 2013 1299 1316 1291 1302 0 +18.47(+1.44%)
Jul 29, 2013 1298 1307 1274 1284 0 -25.94(-1.98%)
Jul 26, 2013 1322 1332 1293 1310 0 -13.04(-0.99%)
Jul 25, 2013 1319 1332 1299 1323 0 -2.57(-0.19%)
Jul 24, 2013 1353 1359 1317 1325 0 -25.11(-1.86%)
Jul 23, 2013 1354 1360 1341 1351 0 +0.00(+0.00%)
Jul 22, 2013 1359 1362 1341 1351 0 -8.01(-0.59%)
Jul 19, 2013 1339 1363 1335 1359 0 +7.66(+0.57%)
Jul 18, 2013 1339 1359 1334 1351 0 +5.99(+0.45%)
Jul 17, 2013 1348 1356 1332 1345 0 +1.34(+0.10%)
Jul 16, 2013 1341 1358 1331 1344 0 +0.39(+0.03%)
Jul 15, 2013 1353 1362 1338 1343 0 -10.27(-0.76%)
Jul 12, 2013 1347 1360 1337 1353 0 +5.61(+0.42%)
Jul 11, 2013 1330 1356 1323 1348 0 +38.82(+2.97%)
Jul 10, 2013 1306 1319 1294 1309 0 +2.04(+0.16%)
Jul 09, 2013 1293 1318 1284 1307 0 +23.16(+1.80%)
Jul 08, 2013 1303 1311 1281 1284 0 -9.47(-0.73%)
Jul 05, 2013 1303 1308 1276 1293 0 -0.14(-0.01%)
Jul 03, 2013 1293 1293 1293 0 -1.99(-0.15%)
Jul 02, 2013 1296 1316 1281 1295 0 -1.57(-0.12%)
Jul 01, 2013 1294 1316 1283 1297 0 +7.85(+0.61%)
Jun 28, 2013 1285 1306 1268 1289 0 +29.92(+2.38%)
Jun 26, 2013 1266 1275 1250 1259 0 +4.51(+0.36%)
Jun 25, 2013 1260 1275 1236 1255 0 +12.50(+1.01%)
Jun 24, 2013 1249 1272 1217 1242 0 -26.16(-2.06%)
Jun 21, 2013 1279 1293 1241 1268 0 -0.68(-0.05%)
Jun 20, 2013 1296 1304 1259 1269 0 -38.80(-2.97%)
Jun 19, 2013 1346 1352 1305 1308 0 -41.69(-3.09%)
Jun 18, 2013 1351 1369 1333 1350 0 -3.29(-0.24%)
Jun 17, 2013 1356 1377 1341 1353 0 +17.16(+1.28%)
Jun 14, 2013 1350 1363 1330 1336 0 -14.87(-1.10%)
Jun 13, 2013 1307 1354 1302 1351 0 +40.71(+3.11%)
Jun 12, 2013 1344 1353 1303 1310 0 -22.62(-1.70%)
Jun 11, 2013 1341 1357 1322 1332 0 -29.76(-2.18%)
Jun 10, 2013 1376 1382 1344 1362 0 -1.75(-0.13%)
Jun 07, 2013 1371 1383 1349 1364 0 +2.31(+0.17%)
Jun 06, 2013 1342 1366 1324 1362 0 +23.73(+1.77%)
Jun 05, 2013 1371 1374 1333 1338 0 -33.83(-2.47%)
Jun 04, 2013 1408 1419 1365 1372 0 -35.99(-2.56%)
Jun 03, 2013 1422 1434 1382 1408 0 -8.93(-0.63%)
May 31, 2013 1422 1445 1409 1417 0 -5.65(-0.40%)
May 30, 2013 1436 1451 1410 1422 0 -10.77(-0.75%)
May 29, 2013 1463 1471 1423 1433 0 -41.43(-2.81%)
May 28, 2013 1487 1505 1460 1475 0 +10.85(+0.74%)
May 24, 2013 1464 1464 1464 0 -6.33(-0.43%)
May 23, 2013 1459 1481 1443 1470 0 -9.69(-0.65%)
May 22, 2013 1496 1523 1466 1480 0 -15.41(-1.03%)
May 21, 2013 1500 1512 1482 1495 0 -3.22(-0.21%)
May 20, 2013 1508 1517 1491 1498 0 -10.94(-0.72%)
May 17, 2013 1492 1513 1489 1509 0 +24.95(+1.68%)
May 16, 2013 1495 1506 1474 1484 0 -17.42(-1.16%)
May 15, 2013 1488 1505 1476 1502 0 +73.27(+5.13%)
May 13, 2013 1438 1446 1421 1428 0 -13.53(-0.94%)
May 10, 2013 1446 1455 1422 1442 0 -2.53(-0.18%)
May 09, 2013 1444 1470 1433 1445 0 +1.04(+0.07%)
May 08, 2013 1433 1450 1423 1443 0 +4.02(+0.28%)
May 07, 2013 1432 1449 1417 1439 0 +11.12(+0.78%)
May 06, 2013 1413 1433 1405 1428 0 +15.93(+1.13%)
May 03, 2013 1405 1428 1389 1412 0 +21.81(+1.57%)
May 02, 2013 1372 1400 1365 1391 0 +21.00(+1.53%)
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.