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, 2020 1883 1895 1824 1857 0 -15.63(-0.83%)
Jul 30, 2020 1831 1890 1811 1873 0 +5.37(+0.29%)
Jul 29, 2020 1814 1873 1809 1868 0 +65.07(+3.61%)
Jul 28, 2020 1826 1833 1792 1803 0 -33.56(-1.83%)
Jul 27, 2020 1765 1843 1759 1836 0 +77.33(+4.40%)
Jul 24, 2020 1763 1774 1739 1759 0 -6.74(-0.38%)
Jul 23, 2020 1773 1802 1744 1765 0 -3.21(-0.18%)
Jul 22, 2020 1725 1776 1724 1769 0 +35.97(+2.08%)
Jul 21, 2020 1740 1750 1722 1733 0 +7.45(+0.43%)
Jul 20, 2020 1725 1742 1713 1725 0 -8.26(-0.48%)
Jul 17, 2020 1708 1739 1701 1734 0 +35.86(+2.11%)
Jul 16, 2020 1682 1711 1666 1698 0 +13.69(+0.81%)
Jul 15, 2020 1680 1696 1665 1684 0 +33.19(+2.01%)
Jul 14, 2020 1609 1654 1597 1651 0 +44.79(+2.79%)
Jul 13, 2020 1623 1648 1602 1606 0 -0.86(-0.05%)
Jul 10, 2020 1579 1617 1563 1607 0 +33.67(+2.14%)
Jul 09, 2020 1587 1599 1556 1573 0 -16.92(-1.06%)
Jul 08, 2020 1572 1602 1558 1590 0 +20.97(+1.34%)
Jul 07, 2020 1572 1597 1560 1569 0 -17.13(-1.08%)
Jul 06, 2020 1607 1613 1575 1586 0 +16.82(+1.07%)
Jul 02, 2020 1586 1616 1559 1569 0 +13.19(+0.85%)
Jul 01, 2020 1593 1598 1545 1556 0 -28.67(-1.81%)
Jun 30, 2020 1550 1596 1541 1585 0 +33.82(+2.18%)
Jun 29, 2020 1533 1565 1515 1551 0 +39.16(+2.59%)
Jun 26, 2020 1519 1535 1492 1512 0 -17.31(-1.13%)
Jun 25, 2020 1498 1533 1484 1529 0 +20.01(+1.33%)
Jun 24, 2020 1548 1565 1502 1509 0 -58.62(-3.74%)
Jun 23, 2020 1582 1592 1559 1568 0 +8.70(+0.56%)
Jun 22, 2020 1536 1567 1513 1559 0 +12.92(+0.84%)
Jun 19, 2020 1564 1576 1515 1546 0 +10.36(+0.67%)
Jun 18, 2020 1525 1550 1514 1536 0 -1.91(-0.12%)
Jun 17, 2020 1564 1577 1532 1538 0 -17.80(-1.14%)
Jun 16, 2020 1567 1581 1514 1556 0 +49.83(+3.31%)
Jun 15, 2020 1417 1514 1409 1506 0 +40.13(+2.74%)
Jun 12, 2020 1489 1504 1425 1466 0 +33.54(+2.34%)
Jun 11, 2020 1473 1501 1428 1432 0 -111.65(-7.23%)
Jun 10, 2020 1568 1580 1520 1544 0 -29.95(-1.90%)
Jun 09, 2020 1568 1595 1549 1574 0 -38.19(-2.37%)
Jun 08, 2020 1613 1645 1593 1612 0 +20.89(+1.31%)
Jun 05, 2020 1592 1613 1570 1591 0 +60.97(+3.98%)
Jun 04, 2020 1528 1560 1512 1530 0 -6.37(-0.41%)
Jun 03, 2020 1530 1555 1518 1536 0 +30.27(+2.01%)
Jun 02, 2020 1485 1517 1477 1506 0 +33.89(+2.30%)
Jun 01, 2020 1451 1489 1439 1472 0 +24.62(+1.70%)
May 29, 2020 1452 1482 1417 1448 0 -32.51(-2.20%)
May 28, 2020 1530 1531 1470 1480 0 -27.35(-1.81%)
May 27, 2020 1513 1529 1480 1507 0 +29.39(+1.99%)
May 26, 2020 1475 1505 1459 1478 0 +65.64(+4.65%)
May 22, 2020 1405 1418 1385 1412 0 +13.46(+0.96%)
May 21, 2020 1407 1435 1391 1399 0 -12.93(-0.92%)
May 20, 2020 1390 1437 1387 1412 0 +44.28(+3.24%)
May 19, 2020 1369 1410 1346 1368 0 -5.85(-0.43%)
May 18, 2020 1338 1390 1334 1373 0 +92.69(+7.24%)
May 15, 2020 1244 1294 1228 1281 0 +25.66(+2.04%)
May 14, 2020 1202 1258 1174 1255 0 +29.44(+2.40%)
May 13, 2020 1257 1268 1211 1226 0 -41.59(-3.28%)
May 12, 2020 1330 1338 1267 1267 0 -59.98(-4.52%)
May 11, 2020 1332 1343 1305 1327 0 -24.53(-1.81%)
May 08, 2020 1317 1358 1313 1352 0 +58.64(+4.53%)
May 07, 2020 1300 1328 1284 1293 0 +11.99(+0.94%)
May 06, 2020 1261 1293 1250 1281 0 +26.49(+2.11%)
May 05, 2020 1256 1302 1237 1255 0 +14.48(+1.17%)
May 04, 2020 1220 1252 1203 1240 0 -1.61(-0.13%)
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.