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 31, 2013 1304 1326 1283 1306 0 +3.73(+0.29%)
Jul 30, 2013 1299 1316 1291 1302 0 +18.47(+1.44%)
Jul 29, 2013 1298 1307 1274 1284 0 -25.94(-1.98%)
Jul 26, 2013 1322 1332 1293 1310 0 -13.04(-0.99%)
Jul 25, 2013 1319 1332 1299 1323 0 -2.57(-0.19%)
Jul 24, 2013 1353 1359 1317 1325 0 -25.11(-1.86%)
Jul 23, 2013 1354 1360 1341 1351 0 +0.00(+0.00%)
Jul 22, 2013 1359 1362 1341 1351 0 -8.01(-0.59%)
Jul 19, 2013 1339 1363 1335 1359 0 +7.66(+0.57%)
Jul 18, 2013 1339 1359 1334 1351 0 +5.99(+0.45%)
Jul 17, 2013 1348 1356 1332 1345 0 +1.34(+0.10%)
Jul 16, 2013 1341 1358 1331 1344 0 +0.39(+0.03%)
Jul 15, 2013 1353 1362 1338 1343 0 -10.27(-0.76%)
Jul 12, 2013 1347 1360 1337 1353 0 +5.61(+0.42%)
Jul 11, 2013 1330 1356 1323 1348 0 +38.82(+2.97%)
Jul 10, 2013 1306 1319 1294 1309 0 +2.04(+0.16%)
Jul 09, 2013 1293 1318 1284 1307 0 +23.16(+1.80%)
Jul 08, 2013 1303 1311 1281 1284 0 -9.47(-0.73%)
Jul 05, 2013 1303 1308 1276 1293 0 -0.14(-0.01%)
Jul 03, 2013 1293 1293 1293 0 -1.99(-0.15%)
Jul 02, 2013 1296 1316 1281 1295 0 -1.57(-0.12%)
Jul 01, 2013 1294 1316 1283 1297 0 +7.85(+0.61%)
Jun 28, 2013 1285 1306 1268 1289 0 +29.92(+2.38%)
Jun 26, 2013 1266 1275 1250 1259 0 +4.51(+0.36%)
Jun 25, 2013 1260 1275 1236 1255 0 +12.50(+1.01%)
Jun 24, 2013 1249 1272 1217 1242 0 -26.16(-2.06%)
Jun 21, 2013 1279 1293 1241 1268 0 -0.68(-0.05%)
Jun 20, 2013 1296 1304 1259 1269 0 -38.80(-2.97%)
Jun 19, 2013 1346 1352 1305 1308 0 -41.69(-3.09%)
Jun 18, 2013 1351 1369 1333 1350 0 -3.29(-0.24%)
Jun 17, 2013 1356 1377 1341 1353 0 +17.16(+1.28%)
Jun 14, 2013 1350 1363 1330 1336 0 -14.87(-1.10%)
Jun 13, 2013 1307 1354 1302 1351 0 +40.71(+3.11%)
Jun 12, 2013 1344 1353 1303 1310 0 -22.62(-1.70%)
Jun 11, 2013 1341 1357 1322 1332 0 -29.76(-2.18%)
Jun 10, 2013 1376 1382 1344 1362 0 -1.75(-0.13%)
Jun 07, 2013 1371 1383 1349 1364 0 +2.31(+0.17%)
Jun 06, 2013 1342 1366 1324 1362 0 +23.73(+1.77%)
Jun 05, 2013 1371 1374 1333 1338 0 -33.83(-2.47%)
Jun 04, 2013 1408 1419 1365 1372 0 -35.99(-2.56%)
Jun 03, 2013 1422 1434 1382 1408 0 -8.93(-0.63%)
May 31, 2013 1422 1445 1409 1417 0 -5.65(-0.40%)
May 30, 2013 1436 1451 1410 1422 0 -10.77(-0.75%)
May 29, 2013 1463 1471 1423 1433 0 -41.43(-2.81%)
May 28, 2013 1487 1505 1460 1475 0 +10.85(+0.74%)
May 24, 2013 1464 1464 1464 0 -6.33(-0.43%)
May 23, 2013 1459 1481 1443 1470 0 -9.69(-0.65%)
May 22, 2013 1496 1523 1466 1480 0 -15.41(-1.03%)
May 21, 2013 1500 1512 1482 1495 0 -3.22(-0.21%)
May 20, 2013 1508 1517 1491 1498 0 -10.94(-0.72%)
May 17, 2013 1492 1513 1489 1509 0 +24.95(+1.68%)
May 16, 2013 1495 1506 1474 1484 0 -17.42(-1.16%)
May 15, 2013 1488 1505 1476 1502 0 +73.27(+5.13%)
May 13, 2013 1438 1446 1421 1428 0 -13.53(-0.94%)
May 10, 2013 1446 1455 1422 1442 0 -2.53(-0.18%)
May 09, 2013 1444 1470 1433 1445 0 +1.04(+0.07%)
May 08, 2013 1433 1450 1423 1443 0 +4.02(+0.28%)
May 07, 2013 1432 1449 1417 1439 0 +11.12(+0.78%)
May 06, 2013 1413 1433 1405 1428 0 +15.93(+1.13%)
May 03, 2013 1405 1428 1389 1412 0 +21.81(+1.57%)
May 02, 2013 1372 1400 1365 1391 0 +21.00(+1.53%)
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.