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 (%)
Jul 29, 2011 956.86 997.16 952.15 977.33 0 +2.97(+0.31%)
Jul 28, 2011 977.65 992.33 967.48 974.36 0 -2.03(-0.21%)
Jul 27, 2011 989.15 1002 973.91 976.39 0 -25.30(-2.53%)
Jul 26, 2011 1019 1028 990.32 1002 0 -23.10(-2.25%)
Jul 25, 2011 1035 1049 1020 1025 0 -24.47(-2.33%)
Jul 22, 2011 1050 1053 1046 1049 0 +2.23(+0.21%)
Jul 21, 2011 1038 1054 1033 1047 0 +17.12(+1.66%)
Jul 20, 2011 1039 1043 1017 1030 0 -8.41(-0.81%)
Jul 19, 2011 1021 1041 1014 1038 0 +27.74(+2.74%)
Jul 18, 2011 1021 1027 999.34 1011 0 -15.97(-1.56%)
Jul 15, 2011 1028 1034 1016 1027 0 +3.85(+0.38%)
Jul 14, 2011 1043 1050 1014 1023 0 -16.14(-1.55%)
Jul 13, 2011 1036 1057 1028 1039 0 +8.20(+0.80%)
Jul 12, 2011 1029 1045 1023 1031 0 -4.81(-0.46%)
Jul 11, 2011 1042 1049 1026 1035 0 -22.50(-2.13%)
Jul 08, 2011 1059 1064 1044 1058 0 -17.35(-1.61%)
Jul 07, 2011 1074 1084 1067 1075 0 +12.25(+1.15%)
Jul 06, 2011 1051 1067 1042 1063 0 +5.99(+0.57%)
Jul 05, 2011 1058 1065 1048 1057 0 -6.70(-0.63%)
Jul 01, 2011 1064 1064 1064 0 +24.75(+2.38%)
Jun 30, 2011 1024 1050 1018 1039 0 +18.15(+1.78%)
Jun 29, 2011 1016 1029 1007 1021 0 +8.54(+0.84%)
Jun 28, 2011 997.83 1014 996.72 1012 0 +12.37(+1.24%)
Jun 27, 2011 992.30 1012 983.21 999.95 0 +10.07(+1.02%)
Jun 24, 2011 1014 1018 987.31 989.88 0 -22.09(-2.18%)
Jun 23, 2011 990.93 1014 985.99 1012 0 -1.53(-0.15%)
Jun 22, 2011 1019 1035 1011 1014 0 -12.43(-1.21%)
Jun 21, 2011 1009 1028 1001 1026 0 +26.73(+2.68%)
Jun 20, 2011 999.03 1003 994.55 999.20 0 +2.93(+0.29%)
Jun 17, 2011 1004 1011 988.89 996.26 0 +3.59(+0.36%)
Jun 16, 2011 981.81 1000 976.04 992.68 0 +11.21(+1.14%)
Jun 15, 2011 1002 1006 978.20 981.47 0 -31.07(-3.07%)
Jun 14, 2011 1004 1023 1000 1013 0 +23.29(+2.35%)
Jun 13, 2011 995.85 1007 983.37 989.25 0 -5.01(-0.50%)
Jun 10, 2011 1013 1018 988.80 994.26 0 -24.31(-2.39%)
Jun 09, 2011 1021 1028 1011 1019 0 +1.46(+0.14%)
Jun 08, 2011 1026 1029 1010 1017 0 -13.64(-1.32%)
Jun 07, 2011 1030 1053 1020 1031 0 +17.95(+1.77%)
Jun 06, 2011 1035 1042 1011 1013 0 -21.63(-2.09%)
Jun 03, 2011 1043 1054 1027 1034 0 -42.24(-3.92%)
May 24, 2011 1083 1092 1071 1077 0 -2.77(-0.26%)
May 23, 2011 1080 1090 1071 1079 0 -17.71(-1.61%)
May 20, 2011 1095 1108 1081 1097 0 -2.64(-0.24%)
May 19, 2011 1108 1116 1085 1100 0 -3.54(-0.32%)
May 18, 2011 1077 1109 1072 1103 0 +30.58(+2.85%)
May 17, 2011 1077 1090 1061 1073 0 -10.96(-1.01%)
May 16, 2011 1081 1105 1071 1084 0 -2.56(-0.24%)
May 13, 2011 1106 1108 1080 1086 0 -17.54(-1.59%)
May 12, 2011 1094 1109 1084 1104 0 +2.76(+0.25%)
May 11, 2011 1117 1123 1094 1101 0 -24.39(-2.17%)
May 10, 2011 1113 1129 1107 1125 0 +16.01(+1.44%)
May 09, 2011 1099 1115 1093 1109 0 +8.84(+0.80%)
May 06, 2011 1114 1123 1093 1101 0 +1.66(+0.15%)
May 05, 2011 1099 1117 1088 1099 0 -8.40(-0.76%)
May 04, 2011 1127 1130 1099 1107 0 -19.51(-1.73%)
May 03, 2011 1132 1140 1114 1127 0 -9.28(-0.82%)
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.