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, 2014 1333 1338 1313 1319 0 -31.62(-2.34%)
Jul 23, 2014 1355 1362 1344 1350 0 -1.93(-0.14%)
Jul 22, 2014 1354 1363 1348 1352 0 +6.90(+0.51%)
Jul 21, 2014 1351 1355 1340 1345 0 -10.16(-0.75%)
Jul 18, 2014 1345 1358 1340 1355 0 +11.42(+0.85%)
Jul 17, 2014 1349 1360 1340 1344 0 -14.43(-1.06%)
Jul 16, 2014 1359 1366 1349 1358 0 +4.34(+0.32%)
Jul 15, 2014 1362 1371 1351 1354 0 -5.25(-0.39%)
Jul 14, 2014 1365 1370 1355 1359 0 +0.72(+0.05%)
Jul 11, 2014 1361 1368 1345 1359 0 -4.06(-0.30%)
Jul 10, 2014 1358 1376 1346 1363 0 -18.46(-1.34%)
Jul 09, 2014 1386 1394 1376 1381 0 -4.04(-0.29%)
Jul 08, 2014 1391 1399 1374 1385 0 -7.45(-0.53%)
Jul 07, 2014 1400 1404 1381 1393 0 -12.28(-0.87%)
Jul 03, 2014 1405 1405 1405 0 +11.40(+0.82%)
Jul 02, 2014 1393 1406 1383 1393 0 +3.19(+0.23%)
Jul 01, 2014 1403 1412 1384 1390 0 -9.76(-0.70%)
Jun 30, 2014 1390 1410 1381 1400 0 +11.11(+0.80%)
Jun 27, 2014 1385 1401 1372 1389 0 +0.26(+0.02%)
Jun 26, 2014 1384 1395 1374 1389 0 +5.73(+0.41%)
Jun 25, 2014 1370 1387 1362 1383 0 +9.97(+0.73%)
Jun 24, 2014 1355 1386 1350 1373 0 +14.16(+1.04%)
Jun 23, 2014 1358 1371 1350 1359 0 +2.32(+0.17%)
Jun 20, 2014 1358 1367 1341 1356 0 -1.15(-0.08%)
Jun 19, 2014 1355 1363 1347 1358 0 +2.32(+0.17%)
Jun 18, 2014 1355 1361 1337 1355 0 +0.84(+0.06%)
Jun 17, 2014 1344 1358 1334 1354 0 +6.11(+0.45%)
Jun 16, 2014 1339 1350 1326 1348 0 +6.27(+0.47%)
Jun 13, 2014 1349 1352 1331 1342 0 -6.72(-0.50%)
Jun 12, 2014 1353 1359 1341 1349 0 -9.36(-0.69%)
Jun 11, 2014 1364 1366 1349 1358 0 -12.28(-0.90%)
Jun 10, 2014 1366 1376 1362 1370 0 +10.17(+0.75%)
Jun 06, 2014 1349 1370 1347 1360 0 +13.82(+1.03%)
Jun 05, 2014 1335 1363 1324 1346 0 +12.70(+0.95%)
Jun 04, 2014 1329 1339 1319 1334 0 +2.10(+0.16%)
Jun 03, 2014 1336 1346 1322 1332 0 -10.45(-0.78%)
Jun 02, 2014 1344 1351 1335 1342 0 -0.42(-0.03%)
May 30, 2014 1341 1350 1333 1343 0 +0.27(+0.02%)
May 29, 2014 1344 1355 1334 1342 0 +1.89(+0.14%)
May 28, 2014 1341 1352 1331 1340 0 +0.25(+0.02%)
May 27, 2014 1339 1351 1331 1340 0 +7.28(+0.55%)
May 23, 2014 1333 1333 1333 0 +16.64(+1.26%)
May 22, 2014 1301 1323 1297 1316 0 +14.07(+1.08%)
May 21, 2014 1297 1311 1290 1302 0 +7.50(+0.58%)
May 20, 2014 1308 1313 1287 1295 0 -18.80(-1.43%)
May 19, 2014 1308 1318 1299 1313 0 +2.82(+0.22%)
May 16, 2014 1305 1317 1295 1311 0 +11.62(+0.89%)
May 15, 2014 1318 1321 1285 1299 0 -16.99(-1.29%)
May 14, 2014 1326 1337 1309 1316 0 -8.79(-0.66%)
May 13, 2014 1332 1343 1320 1325 0 -2.04(-0.15%)
May 12, 2014 1320 1337 1312 1327 0 +12.13(+0.92%)
May 09, 2014 1302 1324 1298 1315 0 +4.50(+0.34%)
May 08, 2014 1319 1337 1301 1310 0 -24.65(-1.85%)
May 07, 2014 1326 1341 1315 1335 0 +7.61(+0.57%)
May 06, 2014 1340 1346 1320 1327 0 -15.64(-1.16%)
May 05, 2014 1340 1354 1327 1343 0 -8.69(-0.64%)
May 02, 2014 1347 1366 1340 1352 0 +10.10(+0.75%)
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.