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%)
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.