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, 2020 1362 1383 1331 1350 0 -34.15(-2.47%)
Apr 29, 2020 1389 1430 1347 1384 0 +41.24(+3.07%)
Apr 28, 2020 1339 1371 1322 1343 0 +34.36(+2.63%)
Apr 27, 2020 1264 1318 1261 1309 0 +59.55(+4.77%)
Apr 24, 2020 1230 1259 1213 1249 0 +25.49(+2.08%)
Apr 23, 2020 1222 1254 1210 1223 0 +10.75(+0.89%)
Apr 22, 2020 1217 1227 1192 1213 0 +22.74(+1.91%)
Apr 21, 2020 1182 1212 1174 1190 0 -29.10(-2.39%)
Apr 20, 2020 1228 1253 1209 1219 0 -39.96(-3.17%)
Apr 17, 2020 1246 1278 1228 1259 0 +53.74(+4.46%)
Apr 16, 2020 1201 1220 1165 1205 0 +2.67(+0.22%)
Apr 15, 2020 1220 1239 1181 1203 0 -65.29(-5.15%)
Apr 14, 2020 1280 1296 1252 1268 0 +12.59(+1.00%)
Apr 13, 2020 1296 1299 1237 1255 0 -47.12(-3.62%)
Apr 09, 2020 1268 1328 1260 1302 0 +56.94(+4.57%)
Apr 08, 2020 1164 1256 1147 1246 0 +101.94(+8.91%)
Apr 07, 2020 1166 1207 1132 1144 0 +34.28(+3.09%)
Apr 06, 2020 1057 1120 1044 1109 0 +111.56(+11.18%)
Apr 03, 2020 1033 1047 983.30 997.73 0 -35.45(-3.43%)
Apr 02, 2020 1031 1063 1002 1033 0 -8.55(-0.82%)
Apr 01, 2020 1047 1079 1016 1042 0 -64.47(-5.83%)
Mar 31, 2020 1110 1134 1074 1106 0 -17.55(-1.56%)
Mar 30, 2020 1116 1149 1092 1124 0 +7.89(+0.71%)
Mar 27, 2020 1119 1153 1090 1116 0 -55.10(-4.71%)
Mar 26, 2020 1139 1198 1114 1171 0 +39.64(+3.50%)
Mar 25, 2020 1062 1196 1040 1131 0 +66.90(+6.29%)
Mar 24, 2020 934.73 1070 928.70 1064 0 +178.55(+20.16%)
Mar 23, 2020 938.09 960.03 857.91 885.87 0 -61.12(-6.45%)
Mar 20, 2020 1046 1057 936.17 946.99 0 -91.26(-8.79%)
Mar 19, 2020 1027 1077 963.77 1038 0 +5.36(+0.52%)
Mar 18, 2020 1086 1125 994.64 1033 0 -135.20(-11.57%)
Mar 17, 2020 1122 1191 1062 1168 0 +69.44(+6.32%)
Mar 16, 2020 1182 1252 1087 1099 0 -226.65(-17.10%)
Mar 13, 2020 1263 1331 1180 1325 0 +131.61(+11.03%)
Mar 12, 2020 1252 1305 1157 1194 0 -167.29(-12.29%)
Mar 11, 2020 1406 1432 1335 1361 0 -85.37(-5.90%)
Mar 10, 2020 1458 1471 1358 1446 0 +37.14(+2.64%)
Mar 09, 2020 1441 1470 1391 1409 0 -143.30(-9.23%)
Mar 06, 2020 1565 1582 1510 1553 0 -55.94(-3.48%)
Mar 05, 2020 1620 1645 1584 1608 0 -65.76(-3.93%)
Mar 04, 2020 1616 1677 1600 1674 0 +85.10(+5.36%)
Mar 03, 2020 1614 1653 1569 1589 0 -24.93(-1.54%)
Mar 02, 2020 1549 1618 1525 1614 0 +75.91(+4.94%)
Feb 28, 2020 1537 1560 1485 1538 0 -39.87(-2.53%)
Feb 27, 2020 1607 1644 1569 1578 0 -63.59(-3.87%)
Feb 26, 2020 1681 1700 1636 1642 0 -30.89(-1.85%)
Feb 25, 2020 1738 1745 1664 1672 0 -71.82(-4.12%)
Feb 24, 2020 1734 1762 1715 1744 0 -34.16(-1.92%)
Feb 21, 2020 1780 1788 1761 1778 0 -8.72(-0.49%)
Feb 20, 2020 1751 1794 1742 1787 0 +30.28(+1.72%)
Feb 19, 2020 1760 1781 1750 1757 0 +0.09(+0.01%)
Feb 18, 2020 1777 1783 1736 1757 0 -23.72(-1.33%)
Feb 14, 2020 1781 1798 1759 1781 0 -1.94(-0.11%)
Feb 13, 2020 1771 1797 1758 1782 0 +7.30(+0.41%)
Feb 12, 2020 1768 1798 1748 1775 0 +18.88(+1.07%)
Feb 11, 2020 1725 1771 1702 1756 0 -13.58(-0.77%)
Feb 10, 2020 1751 1773 1742 1770 0 +15.10(+0.86%)
Feb 07, 2020 1763 1768 1735 1755 0 -15.61(-0.88%)
Feb 06, 2020 1788 1792 1765 1770 0 -11.23(-0.63%)
Feb 05, 2020 1760 1789 1750 1782 0 +37.45(+2.15%)
Feb 04, 2020 1751 1759 1726 1744 0 +14.82(+0.86%)
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.