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 (%)
Aug 31, 2009 1330 1345 1300 1339 0 -7.34(-0.55%)
Aug 28, 2009 1368 1379 1326 1346 0 -12.11(-0.89%)
Aug 27, 2009 1345 1367 1310 1358 0 +9.65(+0.72%)
Aug 26, 2009 1341 1376 1324 1349 0 +3.08(+0.23%)
Aug 25, 2009 1340 1373 1323 1345 0 +14.49(+1.09%)
Aug 24, 2009 1350 1368 1320 1331 0 -11.00(-0.82%)
Aug 21, 2009 1310 1353 1294 1342 0 +49.01(+3.79%)
Aug 20, 2009 1292 1308 1275 1293 0 +0.35(+0.03%)
Aug 19, 2009 1259 1307 1247 1293 0 +16.26(+1.27%)
Aug 18, 2009 1258 1284 1251 1276 0 +18.07(+1.44%)
Aug 17, 2009 1283 1294 1245 1258 0 -58.15(-4.42%)
Aug 14, 2009 1352 1358 1289 1316 0 -44.32(-3.26%)
Aug 13, 2009 1363 1373 1330 1361 0 +16.60(+1.23%)
Aug 12, 2009 1303 1361 1300 1344 0 +42.53(+3.27%)
Aug 11, 2009 1341 1350 1292 1302 0 -42.53(-3.16%)
Aug 10, 2009 1363 1375 1330 1344 0 -34.83(-2.53%)
Aug 07, 2009 1356 1413 1349 1379 0 +37.77(+2.82%)
Aug 06, 2009 1349 1373 1319 1341 0 +0.34(+0.03%)
Aug 05, 2009 1336 1367 1302 1341 0 +18.61(+1.41%)
Aug 04, 2009 1281 1347 1271 1322 0 +23.73(+1.83%)
Aug 03, 2009 1294 1322 1273 1299 0 +26.19(+2.06%)
Jul 31, 2009 1247 1314 1243 1272 0 +10.59(+0.84%)
Jul 30, 2009 1237 1280 1227 1262 0 +42.06(+3.45%)
Jul 29, 2009 1233 1250 1205 1220 0 -24.89(-2.00%)
Jul 28, 2009 1219 1260 1202 1245 0 +33.68(+2.78%)
Jul 27, 2009 1188 1223 1179 1211 0 +30.32(+2.57%)
Jul 25, 2009 1167 1196 1146 1181 0 -8.15(-0.69%)
Jul 24, 2009 1166 1197 1146 1189 0 +12.32(+1.05%)
Jul 23, 2009 1094 1186 1089 1176 0 +84.28(+7.72%)
Jul 22, 2009 1071 1113 1065 1092 0 +10.81(+1.00%)
Jul 21, 2009 1092 1108 1063 1081 0 +35.81(+3.43%)
Jun 26, 2009 1042 1061 1022 1046 0 -0.27(-0.03%)
Jun 25, 2009 1031 1055 1024 1046 0 +29.60(+2.91%)
Jun 24, 2009 1008 1051 991.88 1016 0 +19.21(+1.93%)
Jun 23, 2009 983.29 1018 970.47 996.96 0 +14.28(+1.45%)
Jun 22, 2009 1020 1033 980.93 982.68 0 -49.76(-4.82%)
Jun 19, 2009 1050 1064 1024 1032 0 +0.41(+0.04%)
Jun 18, 2009 1042 1061 1015 1032 0 -4.02(-0.39%)
Jun 17, 2009 1077 1086 1012 1036 0 -37.97(-3.54%)
Jun 16, 2009 1109 1125 1064 1074 0 -39.31(-3.53%)
Jun 15, 2009 1131 1142 1090 1113 0 -30.64(-2.68%)
Jun 12, 2009 1154 1163 1121 1144 0 -14.24(-1.23%)
Jun 11, 2009 1140 1178 1129 1158 0 +20.48(+1.80%)
Jun 10, 2009 1143 1163 1117 1138 0 +6.17(+0.55%)
Jun 09, 2009 1123 1148 1109 1132 0 -1.71(-0.15%)
Jun 08, 2009 1125 1147 1110 1133 0 -8.02(-0.70%)
Jun 05, 2009 1187 1198 1131 1141 0 -18.49(-1.59%)
Jun 04, 2009 1142 1167 1119 1160 0 +24.18(+2.13%)
Jun 03, 2009 1151 1163 1112 1136 0 -28.61(-2.46%)
Jun 02, 2009 1148 1186 1140 1164 0 +12.88(+1.12%)
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.