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, 2018 1767 1772 1740 1745 0 -14.01(-0.80%)
Apr 27, 2018 1749 1780 1731 1759 0 +6.67(+0.38%)
Apr 26, 2018 1745 1766 1726 1752 0 +13.05(+0.75%)
Apr 25, 2018 1727 1751 1714 1739 0 +12.60(+0.73%)
Apr 24, 2018 1762 1774 1712 1727 0 -42.96(-2.43%)
Apr 23, 2018 1768 1780 1754 1770 0 +6.04(+0.34%)
Apr 20, 2018 1784 1789 1758 1764 0 -17.59(-0.99%)
Apr 19, 2018 1814 1821 1771 1781 0 -34.39(-1.89%)
Apr 18, 2018 1828 1834 1812 1816 0 -7.17(-0.39%)
Apr 17, 2018 1818 1838 1808 1823 0 +15.98(+0.88%)
Apr 16, 2018 1805 1819 1793 1807 0 +16.84(+0.94%)
Apr 13, 2018 1800 1807 1782 1790 0 +1.49(+0.08%)
Apr 12, 2018 1785 1801 1778 1789 0 +9.81(+0.55%)
Apr 11, 2018 1770 1793 1762 1779 0 -1.47(-0.08%)
Apr 10, 2018 1783 1799 1765 1780 0 +16.69(+0.95%)
Apr 09, 2018 1768 1791 1747 1763 0 +25.16(+1.45%)
Apr 06, 2018 1752 1770 1723 1738 0 -28.85(-1.63%)
Apr 05, 2018 1754 1778 1746 1767 0 +20.30(+1.16%)
Apr 04, 2018 1698 1751 1696 1747 0 +27.72(+1.61%)
Apr 03, 2018 1707 1724 1691 1719 0 +18.82(+1.11%)
Apr 02, 2018 1741 1747 1684 1700 0 -40.25(-2.31%)
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%)
Jan 02, 2018 1857 1867 1841 1859 0 +6.92(+0.37%)
Dec 29, 2017 1852 1852 1852 1852 0 -5.12(-0.28%)
Dec 28, 2017 1849 1862 1840 1857 0 +9.83(+0.53%)
Dec 27, 2017 1850 1856 1839 1847 0 +0.02(+0.00%)
Dec 26, 2017 1840 1856 1834 1847 0 +9.21(+0.50%)
Dec 22, 2017 1854 1859 1827 1838 0 -14.23(-0.77%)
Dec 21, 2017 1857 1870 1840 1852 0 +2.29(+0.12%)
Dec 20, 2017 1841 1866 1831 1850 0 +18.07(+0.99%)
Dec 19, 2017 1853 1863 1828 1832 0 -16.98(-0.92%)
Dec 18, 2017 1841 1859 1834 1849 0 +19.29(+1.05%)
Dec 15, 2017 1828 1843 1816 1829 0 +15.93(+0.88%)
Dec 14, 2017 1827 1837 1810 1813 0 -10.76(-0.59%)
Dec 13, 2017 1828 1846 1814 1824 0 -3.68(-0.20%)
Dec 12, 2017 1831 1848 1824 1828 0 -1.04(-0.06%)
Dec 11, 2017 1832 1841 1813 1829 0 -20.99(-1.13%)
Dec 08, 2017 1855 1861 1838 1850 0 +6.72(+0.36%)
Dec 07, 2017 1834 1856 1828 1843 0 +9.58(+0.52%)
Dec 06, 2017 1838 1856 1826 1834 0 -13.02(-0.71%)
Dec 05, 2017 1858 1872 1838 1847 0 -8.32(-0.45%)
Dec 04, 2017 1875 1893 1845 1855 0 -3.75(-0.20%)
Dec 01, 2017 1860 1887 1830 1859 0 +6.24(+0.34%)
Nov 30, 2017 1847 1871 1831 1852 0 +9.68(+0.53%)
Nov 29, 2017 1839 1860 1823 1843 0 +7.33(+0.40%)
Nov 28, 2017 1811 1845 1806 1835 0 +33.06(+1.83%)
Nov 27, 2017 1810 1822 1791 1802 0 -7.28(-0.40%)
Nov 24, 2017 1815 1826 1800 1810 0 +1.47(+0.08%)
Nov 22, 2017 1815 1825 1804 1808 0 -6.10(-0.34%)
Nov 21, 2017 1813 1823 1803 1814 0 +8.25(+0.46%)
Nov 20, 2017 1800 1820 1789 1806 0 +10.67(+0.59%)
Nov 17, 2017 1786 1810 1779 1795 0 +1.18(+0.07%)
Nov 16, 2017 1794 1821 1779 1794 0 +6.97(+0.39%)
Nov 15, 2017 1778 1799 1764 1787 0 -52.54(-2.86%)
Nov 14, 2017 1826 1850 1815 1840 0 +4.72(+0.26%)
Nov 13, 2017 1827 1852 1817 1835 0 +2.72(+0.15%)
Nov 10, 2017 1840 1855 1827 1832 0 -12.82(-0.69%)
Nov 09, 2017 1845 1857 1827 1845 0 -7.80(-0.42%)
Nov 08, 2017 1837 1858 1827 1853 0 +10.21(+0.55%)
Nov 07, 2017 1843 1859 1828 1843 0 +3.48(+0.19%)
Nov 06, 2017 1835 1850 1823 1839 0 -2.54(-0.14%)
Nov 03, 2017 1834 1857 1825 1842 0 +5.31(+0.29%)
Nov 02, 2017 1846 1861 1820 1836 0 -8.91(-0.48%)
Nov 01, 2017 1863 1875 1834 1845 0 -7.97(-0.43%)
Oct 31, 2017 1838 1866 1830 1853 0 +24.94(+1.36%)
Oct 30, 2017 1840 1850 1816 1828 0 -13.98(-0.76%)
Oct 27, 2017 1828 1858 1811 1842 0 +10.81(+0.59%)
Oct 26, 2017 1826 1844 1818 1832 0 +17.36(+0.96%)
Oct 25, 2017 1829 1838 1796 1814 0 -28.58(-1.55%)
Oct 24, 2017 1828 1852 1812 1843 0 +15.87(+0.87%)
Oct 23, 2017 1844 1857 1823 1827 0 -11.40(-0.62%)
Oct 20, 2017 1829 1849 1816 1838 0 +18.88(+1.04%)
Oct 19, 2017 1810 1823 1799 1819 0 +6.46(+0.36%)
Oct 18, 2017 1817 1828 1801 1813 0 +4.22(+0.23%)
Oct 17, 2017 1811 1818 1800 1809 0 -3.54(-0.20%)
Oct 16, 2017 1808 1821 1797 1812 0 +7.31(+0.40%)
Oct 13, 2017 1806 1816 1793 1805 0 +3.18(+0.18%)
Oct 12, 2017 1790 1807 1781 1802 0 +8.60(+0.48%)
Oct 11, 2017 1787 1798 1782 1793 0 +6.93(+0.39%)
Oct 10, 2017 1788 1797 1777 1786 0 +1.53(+0.09%)
Oct 09, 2017 1795 1802 1777 1785 0 -10.15(-0.57%)
Oct 06, 2017 1786 1799 1776 1795 0 +4.09(+0.23%)
Oct 05, 2017 1801 1808 1785 1791 0 -7.64(-0.42%)
Oct 04, 2017 1795 1806 1786 1798 0 +2.94(+0.16%)
Oct 03, 2017 1795 1804 1782 1796 0 -1.06(-0.06%)
Oct 02, 2017 1782 1804 1778 1797 0 +15.77(+0.89%)
Sep 29, 2017 1773 1792 1765 1781 0 +0.34(+0.02%)
Sep 28, 2017 1768 1788 1762 1780 0 +8.24(+0.46%)
Sep 27, 2017 1770 1783 1754 1772 0 +7.60(+0.43%)
Sep 26, 2017 1762 1772 1754 1765 0 +4.93(+0.28%)
Sep 25, 2017 1747 1765 1740 1760 0 +13.09(+0.75%)
Sep 22, 2017 1729 1752 1725 1747 0 +16.98(+0.98%)
Sep 21, 2017 1724 1737 1710 1730 0 +5.69(+0.33%)
Sep 20, 2017 1720 1735 1711 1724 0 +6.45(+0.38%)
Sep 19, 2017 1706 1726 1699 1717 0 +13.89(+0.82%)
Sep 18, 2017 1691 1711 1685 1704 0 +15.35(+0.91%)
Sep 15, 2017 1688 1698 1675 1688 0 -1.95(-0.12%)
Sep 14, 2017 1688 1700 1676 1690 0 -0.40(-0.02%)
Sep 13, 2017 1699 1707 1682 1691 0 -10.47(-0.62%)
Sep 12, 2017 1695 1708 1676 1701 0 +11.96(+0.71%)
Sep 11, 2017 1699 1706 1670 1689 0 -3.12(-0.18%)
Sep 08, 2017 1676 1701 1669 1692 0 +17.52(+1.05%)
Sep 07, 2017 1677 1689 1660 1675 0 -1.33(-0.08%)
Sep 06, 2017 1665 1688 1655 1676 0 +22.41(+1.36%)
Sep 05, 2017 1665 1676 1638 1654 0 -12.92(-0.78%)
Sep 01, 2017 1672 1683 1654 1667 0 +0.49(+0.03%)
Aug 31, 2017 1653 1675 1645 1666 0 +24.19(+1.47%)
Aug 30, 2017 1632 1648 1627 1642 0 +9.57(+0.59%)
Aug 29, 2017 1630 1645 1621 1632 0 -6.43(-0.39%)
Aug 28, 2017 1637 1652 1623 1639 0 +7.86(+0.48%)
Aug 25, 2017 1627 1643 1616 1631 0 +12.05(+0.74%)
Aug 24, 2017 1625 1639 1613 1619 0 -2.18(-0.13%)
Aug 23, 2017 1623 1635 1613 1621 0 -10.27(-0.63%)
Aug 22, 2017 1628 1642 1616 1631 0 +2.17(+0.13%)
Aug 21, 2017 1623 1634 1617 1629 0 +5.62(+0.35%)
Aug 18, 2017 1617 1632 1608 1623 0 -0.76(-0.05%)
Aug 17, 2017 1657 1666 1622 1624 0 -37.77(-2.27%)
Aug 16, 2017 1670 1678 1659 1662 0 -3.31(-0.20%)
Aug 15, 2017 1680 1685 1658 1665 0 -10.42(-0.62%)
Aug 14, 2017 1670 1687 1664 1676 0 +14.77(+0.89%)
Aug 11, 2017 1656 1675 1647 1661 0 -0.06(-0.00%)
Aug 10, 2017 1677 1682 1658 1661 0 -24.17(-1.43%)
Aug 09, 2017 1690 1699 1675 1685 0 -10.81(-0.64%)
Aug 08, 2017 1712 1720 1691 1696 0 -19.74(-1.15%)
Aug 07, 2017 1718 1724 1706 1716 0 -2.80(-0.16%)
Aug 04, 2017 1718 1730 1707 1719 0 +6.74(+0.39%)
Aug 03, 2017 1707 1728 1694 1712 0 +6.08(+0.36%)
Aug 02, 2017 1721 1736 1695 1706 0 -17.84(-1.04%)
Aug 01, 2017 1724 1742 1708 1724 0 +5.08(+0.30%)
Jul 31, 2017 1724 1732 1707 1718 0 -4.43(-0.26%)
Jul 28, 2017 1751 1765 1714 1723 0 -28.30(-1.62%)
Jul 27, 2017 1749 1773 1728 1751 0 +9.01(+0.52%)
Jul 26, 2017 1753 1761 1735 1742 0 -7.89(-0.45%)
Jul 25, 2017 1753 1762 1736 1750 0 +7.85(+0.45%)
Jul 24, 2017 1755 1762 1734 1742 0 -9.70(-0.55%)
Jul 21, 2017 1743 1762 1734 1752 0 +7.54(+0.43%)
Jul 20, 2017 1753 1771 1736 1744 0 -10.78(-0.61%)
Jul 19, 2017 1740 1765 1737 1755 0 +21.07(+1.22%)
Jul 18, 2017 1738 1747 1722 1734 0 -9.19(-0.53%)
Jul 17, 2017 1743 1750 1730 1743 0 +3.38(+0.19%)
Jul 14, 2017 1727 1746 1723 1740 0 +9.75(+0.56%)
Jul 13, 2017 1730 1739 1718 1730 0 +0.44(+0.03%)
Jul 12, 2017 1728 1742 1718 1730 0 +10.20(+0.59%)
Jul 11, 2017 1711 1726 1702 1720 0 +7.59(+0.44%)
Jul 10, 2017 1698 1720 1689 1712 0 +8.61(+0.51%)
Jul 07, 2017 1695 1719 1688 1703 0 +11.80(+0.70%)
Jul 06, 2017 1713 1721 1685 1692 0 -30.74(-1.78%)
Jul 05, 2017 1729 1736 1707 1722 0 -10.28(-0.59%)
Jul 03, 2017 1729 1745 1719 1733 0 +11.87(+0.69%)
Jun 30, 2017 1715 1733 1708 1721 0 +11.25(+0.66%)
Jun 29, 2017 1730 1737 1697 1709 0 -16.40(-0.95%)
Jun 28, 2017 1712 1732 1703 1726 0 +26.53(+1.56%)
Jun 27, 2017 1724 1732 1692 1699 0 -23.07(-1.34%)
Jun 26, 2017 1732 1740 1714 1722 0 -6.90(-0.40%)
Jun 23, 2017 1727 1739 1716 1729 0 +6.02(+0.35%)
Jun 22, 2017 1719 1734 1707 1723 0 +4.67(+0.27%)
Jun 21, 2017 1734 1739 1710 1719 0 -12.85(-0.74%)
Jun 20, 2017 1742 1749 1725 1731 0 -15.02(-0.86%)
Jun 19, 2017 1735 1751 1730 1746 0 +19.44(+1.13%)
Jun 16, 2017 1723 1736 1714 1727 0 +3.43(+0.20%)
Jun 15, 2017 1711 1736 1705 1724 0 -1.25(-0.07%)
Jun 14, 2017 1725 1735 1710 1725 0 +0.18(+0.01%)
Jun 13, 2017 1707 1732 1701 1725 0 +21.74(+1.28%)
Jun 12, 2017 1690 1715 1680 1703 0 +11.89(+0.70%)
Jun 09, 2017 1672 1696 1664 1691 0 +20.42(+1.22%)
Jun 08, 2017 1666 1681 1648 1671 0 +4.96(+0.30%)
Jun 07, 2017 1673 1682 1658 1666 0 -11.13(-0.66%)
Jun 06, 2017 1667 1686 1660 1677 0 +1.30(+0.08%)
Jun 05, 2017 1685 1693 1669 1675 0 -9.72(-0.58%)
Jun 02, 2017 1686 1703 1676 1685 0 +0.23(+0.01%)
Jun 01, 2017 1667 1687 1654 1685 0 +24.91(+1.50%)
May 31, 2017 1661 1669 1642 1660 0 -1.54(-0.09%)
May 30, 2017 1657 1674 1648 1662 0 -0.84(-0.05%)
May 26, 2017 1667 1673 1655 1662 0 -6.39(-0.38%)
May 25, 2017 1677 1685 1663 1669 0 -2.28(-0.14%)
May 24, 2017 1670 1680 1660 1671 0 +3.96(+0.24%)
May 23, 2017 1678 1682 1660 1667 0 -5.48(-0.33%)
May 22, 2017 1668 1681 1658 1673 0 +8.66(+0.52%)
May 19, 2017 1662 1678 1651 1664 0 +6.82(+0.41%)
May 18, 2017 1656 1669 1644 1657 0 -0.12(-0.01%)
May 17, 2017 1684 1683 1649 1657 0 -33.57(-1.99%)
May 16, 2017 1690 1698 1672 1691 0 +4.95(+0.29%)
May 15, 2017 1674 1693 1671 1686 0 +15.28(+0.91%)
May 12, 2017 1677 1683 1663 1671 0 -10.72(-0.64%)
May 11, 2017 1683 1689 1662 1681 0 -10.76(-0.64%)
May 10, 2017 1684 1701 1678 1692 0 +4.08(+0.24%)
May 09, 2017 1704 1711 1683 1688 0 -14.26(-0.84%)
May 08, 2017 1706 1718 1688 1702 0 -7.68(-0.45%)
May 05, 2017 1710 1726 1684 1710 0 +8.18(+0.48%)
May 04, 2017 1713 1719 1687 1702 0 -8.92(-0.52%)
May 03, 2017 1716 1727 1701 1711 0 -10.59(-0.62%)
May 02, 2017 1725 1733 1707 1721 0 -4.18(-0.24%)
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.