Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Residential Construction Sector (CIX: MSECTOR630 )

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 (%)
Jun 30, 2012 1314 1352 1301 1343 0 -1.11(-0.08%)
Jun 29, 2012 1314 1352 1301 1344 0 +62.98(+4.92%)
Jun 28, 2012 1257 1286 1241 1281 0 +14.93(+1.18%)
Jun 27, 2012 1254 1293 1242 1266 0 +35.71(+2.90%)
Jun 26, 2012 1193 1248 1191 1230 0 +44.18(+3.72%)
Jun 25, 2012 1179 1205 1163 1186 0 -12.51(-1.04%)
Jun 22, 2012 1187 1209 1167 1199 0 +21.32(+1.81%)
Jun 21, 2012 1213 1221 1171 1177 0 -33.21(-2.74%)
Jun 20, 2012 1217 1232 1194 1211 0 -3.93(-0.32%)
Jun 19, 2012 1205 1228 1196 1215 0 +16.98(+1.42%)
Jun 18, 2012 1151 1205 1146 1198 0 +39.82(+3.44%)
Jun 15, 2012 1152 1168 1131 1158 0 +12.84(+1.12%)
Jun 14, 2012 1105 1153 1101 1145 0 +45.26(+4.12%)
Jun 13, 2012 1119 1135 1089 1100 0 -24.24(-2.16%)
Jun 12, 2012 1122 1134 1099 1124 0 +10.19(+0.91%)
Jun 11, 2012 1175 1180 1111 1114 0 -46.53(-4.01%)
Jun 08, 2012 1135 1163 1115 1160 0 +19.15(+1.68%)
Jun 07, 2012 1153 1172 1120 1141 0 +9.48(+0.84%)
Jun 06, 2012 1115 1153 1108 1132 0 +40.34(+3.70%)
Jun 05, 2012 1048 1104 1045 1091 0 +39.70(+3.78%)
Jun 04, 2012 1109 1114 1042 1052 0 -55.65(-5.03%)
Jun 02, 2012 1168 1170 1091 1107 0 +0.00(+0.00%)
Jun 01, 2012 1168 1170 1091 1107 0 -94.30(-7.85%)
May 31, 2012 1196 1216 1152 1202 0 +6.62(+0.55%)
May 30, 2012 1239 1242 1176 1195 0 -61.70(-4.91%)
May 29, 2012 1246 1264 1230 1257 0 +23.06(+1.87%)
May 25, 2012 1234 1234 1234 0 +0.83(+0.07%)
May 24, 2012 1224 1243 1202 1233 0 +14.58(+1.20%)
May 23, 2012 1190 1226 1169 1218 0 +25.89(+2.17%)
May 22, 2012 1177 1216 1166 1192 0 +19.27(+1.64%)
May 21, 2012 1142 1179 1116 1173 0 +32.29(+2.83%)
May 18, 2012 1163 1168 1118 1141 0 -17.06(-1.47%)
May 17, 2012 1232 1241 1153 1158 0 -74.29(-6.03%)
May 16, 2012 1264 1281 1228 1232 0 -17.08(-1.37%)
May 15, 2012 1227 1277 1205 1249 0 +21.80(+1.78%)
May 14, 2012 1246 1267 1223 1227 0 -16.19(-1.30%)
May 11, 2012 1210 1257 1200 1244 0 +20.28(+1.66%)
May 10, 2012 1257 1267 1216 1223 0 -20.39(-1.64%)
May 09, 2012 1197 1255 1182 1244 0 +30.71(+2.53%)
May 08, 2012 1217 1227 1177 1213 0 -18.31(-1.49%)
May 07, 2012 1213 1239 1208 1231 0 +14.14(+1.16%)
May 04, 2012 1228 1252 1208 1217 0 -17.31(-1.40%)
May 03, 2012 1256 1272 1227 1234 0 -19.67(-1.57%)
May 02, 2012 1215 1294 1211 1254 0 +29.35(+2.40%)
May 01, 2012 1207 1245 1194 1225 0 +17.64(+1.46%)
Apr 30, 2012 1223 1227 1194 1207 0 -20.33(-1.66%)
Apr 27, 2012 1200 1240 1190 1227 0 +32.45(+2.72%)
Apr 26, 2012 1155 1200 1148 1195 0 +52.94(+4.64%)
Apr 25, 2012 1132 1152 1123 1142 0 +23.49(+2.10%)
Apr 24, 2012 1094 1132 1087 1119 0 +26.46(+2.42%)
Apr 23, 2012 1107 1119 1076 1092 0 -27.16(-2.43%)
Apr 20, 2012 1098 1139 1091 1119 0 +28.22(+2.59%)
Apr 19, 2012 1108 1121 1078 1091 0 -15.79(-1.43%)
Apr 18, 2012 1112 1121 1093 1107 0 -14.78(-1.32%)
Apr 17, 2012 1116 1135 1110 1122 0 +14.98(+1.35%)
Apr 16, 2012 1127 1148 1098 1107 0 -1.57(-0.14%)
Apr 13, 2012 1129 1133 1096 1108 0 -19.70(-1.75%)
Apr 12, 2012 1098 1132 1088 1128 0 +31.63(+2.89%)
Apr 11, 2012 1064 1108 1062 1096 0 +48.47(+4.63%)
Apr 10, 2012 1097 1109 1045 1048 0 -51.70(-4.70%)
Apr 09, 2012 1072 1106 1062 1099 0 +7.46(+0.68%)
Apr 05, 2012 1103 1117 1083 1092 0 -18.59(-1.67%)
Apr 04, 2012 1108 1123 1087 1111 0 -15.56(-1.38%)
Apr 03, 2012 1121 1135 1107 1126 0 +1.55(+0.14%)
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.