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, 2018 1670 1696 1645 1686 0 +26.57(+1.60%)
Jul 30, 2018 1656 1672 1645 1660 0 +8.69(+0.53%)
Jul 27, 2018 1676 1692 1640 1651 0 -21.09(-1.26%)
Jul 26, 2018 1651 1677 1637 1672 0 +24.70(+1.50%)
Jul 25, 2018 1655 1658 1628 1647 0 -8.86(-0.53%)
Jul 24, 2018 1663 1671 1645 1656 0 -5.20(-0.31%)
Jul 23, 2018 1676 1682 1655 1661 0 -16.69(-0.99%)
Jul 20, 2018 1695 1704 1670 1678 0 -24.24(-1.42%)
Jul 19, 2018 1679 1709 1674 1702 0 +16.99(+1.01%)
Jul 18, 2018 1708 1715 1675 1685 0 -24.31(-1.42%)
Jul 17, 2018 1701 1721 1691 1710 0 +11.89(+0.70%)
Jul 16, 2018 1715 1720 1689 1698 0 -7.56(-0.44%)
Jul 13, 2018 1704 1720 1696 1705 0 +1.37(+0.08%)
Jul 12, 2018 1714 1718 1694 1704 0 +0.70(+0.04%)
Jul 11, 2018 1720 1728 1701 1703 0 -26.93(-1.56%)
Jul 10, 2018 1734 1742 1712 1730 0 -2.80(-0.16%)
Jul 09, 2018 1739 1749 1721 1733 0 -3.32(-0.19%)
Jul 06, 2018 1723 1746 1712 1736 0 +13.95(+0.81%)
Jul 05, 2018 1710 1724 1690 1722 0 +24.30(+1.43%)
Jul 03, 2018 1698 1698 1698 1698 0 +5.39(+0.32%)
Jul 02, 2018 1680 1695 1664 1693 0 +0.96(+0.06%)
Jun 29, 2018 1681 1708 1672 1692 0 +13.38(+0.80%)
Jun 28, 2018 1670 1686 1652 1678 0 +6.68(+0.40%)
Jun 27, 2018 1699 1707 1669 1672 0 -25.32(-1.49%)
Jun 26, 2018 1677 1703 1671 1697 0 +25.81(+1.54%)
Jun 25, 2018 1680 1687 1653 1671 0 -12.43(-0.74%)
Jun 22, 2018 1696 1703 1674 1684 0 -4.14(-0.25%)
Jun 21, 2018 1713 1719 1681 1688 0 -29.26(-1.70%)
Jun 20, 2018 1726 1738 1700 1717 0 -5.19(-0.30%)
Jun 19, 2018 1723 1735 1703 1722 0 -48.72(-2.75%)
Jun 18, 2018 1762 1778 1753 1771 0 +1.62(+0.09%)
Jun 15, 2018 1769 1781 1755 1769 0 -8.58(-0.48%)
Jun 14, 2018 1777 1792 1760 1778 0 +5.40(+0.30%)
Jun 13, 2018 1830 1831 1767 1772 0 -60.17(-3.28%)
Jun 12, 2018 1824 1838 1807 1833 0 +12.64(+0.69%)
Jun 11, 2018 1827 1839 1813 1820 0 -6.05(-0.33%)
Jun 08, 2018 1817 1833 1810 1826 0 +10.32(+0.57%)
Jun 07, 2018 1814 1827 1806 1816 0 -4.02(-0.22%)
Jun 06, 2018 1819 1829 1798 1820 0 +0.31(+0.02%)
Jun 05, 2018 1808 1826 1798 1819 0 +13.59(+0.75%)
Jun 04, 2018 1792 1812 1786 1806 0 +21.35(+1.20%)
Jun 01, 2018 1775 1802 1766 1785 0 +15.94(+0.90%)
May 31, 2018 1786 1795 1757 1769 0 -15.96(-0.89%)
May 30, 2018 1775 1795 1764 1785 0 +22.25(+1.26%)
May 29, 2018 1754 1778 1748 1762 0 +4.10(+0.23%)
May 25, 2018 1758 1758 1758 1758 0 +10.97(+0.63%)
May 24, 2018 1748 1756 1735 1747 0 -0.65(-0.04%)
May 23, 2018 1744 1759 1732 1748 0 +1.47(+0.08%)
May 22, 2018 1751 1765 1737 1746 0 -4.66(-0.27%)
May 21, 2018 1750 1766 1738 1751 0 +8.50(+0.49%)
May 18, 2018 1733 1753 1725 1743 0 +11.38(+0.66%)
May 17, 2018 1730 1743 1720 1731 0 +1.34(+0.08%)
May 16, 2018 1719 1738 1709 1730 0 +11.71(+0.68%)
May 15, 2018 1727 1742 1705 1718 0 -19.96(-1.15%)
May 14, 2018 1755 1762 1731 1738 0 -14.83(-0.85%)
May 11, 2018 1755 1772 1744 1753 0 -2.39(-0.14%)
May 10, 2018 1735 1764 1727 1755 0 +14.11(+0.81%)
May 09, 2018 1751 1758 1726 1741 0 -8.60(-0.49%)
May 08, 2018 1766 1778 1740 1750 0 -7.19(-0.41%)
May 07, 2018 1747 1764 1732 1757 0 +8.58(+0.49%)
May 04, 2018 1729 1759 1722 1748 0 +14.27(+0.82%)
May 03, 2018 1742 1754 1717 1734 0 -9.58(-0.55%)
May 02, 2018 1744 1761 1731 1744 0 -3.34(-0.19%)
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.