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, 2010 892.01 909.42 877.78 897.06 0 +7.83(+0.88%)
Aug 30, 2010 900.62 910.30 887.76 889.23 0 -15.64(-1.73%)
Aug 27, 2010 878.50 910.89 872.67 904.87 0 +18.44(+2.08%)
Aug 26, 2010 885.80 902.02 871.81 886.42 0 -2.00(-0.23%)
Aug 25, 2010 864.72 892.55 857.46 888.43 0 +10.11(+1.15%)
Aug 24, 2010 866.30 889.68 857.28 878.32 0 -5.85(-0.66%)
Aug 23, 2010 897.94 911.39 882.46 884.16 0 -14.64(-1.63%)
Aug 20, 2010 891.31 906.62 886.54 898.80 0 -6.37(-0.70%)
Aug 19, 2010 920.99 930.49 897.75 905.17 0 -26.75(-2.87%)
Aug 18, 2010 920.63 941.89 914.71 931.93 0 +6.78(+0.73%)
Aug 17, 2010 909.10 933.49 909.42 925.15 0 +23.51(+2.61%)
Aug 16, 2010 896.58 916.80 894.78 901.63 0 -4.79(-0.53%)
Aug 13, 2010 902.38 919.51 903.70 906.43 0 -6.72(-0.74%)
Aug 12, 2010 899.38 921.79 895.79 913.14 0 -3.61(-0.39%)
Aug 11, 2010 931.78 940.96 912.41 916.76 0 -39.44(-4.12%)
Aug 10, 2010 956.82 970.39 946.11 956.19 0 -16.69(-1.72%)
Aug 09, 2010 954.54 977.16 954.60 972.88 0 +22.59(+2.38%)
Aug 06, 2010 945.36 968.50 929.85 950.29 0 -11.98(-1.25%)
Aug 05, 2010 963.66 979.17 954.48 962.28 0 -8.98(-0.92%)
Aug 04, 2010 961.81 980.65 957.76 971.26 0 +10.98(+1.14%)
Aug 03, 2010 958.91 971.90 945.30 960.28 0 -4.65(-0.48%)
Aug 02, 2010 944.65 972.37 941.08 964.93 0 +33.32(+3.58%)
Jul 30, 2010 927.85 946.75 911.96 931.62 0 -4.88(-0.52%)
Jul 29, 2010 939.86 957.09 918.87 936.50 0 -7.74(-0.82%)
Jul 28, 2010 935.07 960.33 928.95 944.24 0 -11.03(-1.15%)
Jul 27, 2010 954.54 993.77 946.23 955.27 0 -30.80(-3.12%)
Jul 26, 2010 955.83 992.25 954.79 986.07 0 +26.24(+2.73%)
Jul 23, 2010 922.81 962.11 915.69 959.83 0 +32.75(+3.53%)
Jul 22, 2010 890.40 932.76 890.48 927.08 0 +50.52(+5.76%)
Jul 21, 2010 902.93 909.75 869.92 876.56 0 -26.88(-2.98%)
Jul 20, 2010 891.48 911.87 858.69 903.44 0 -302.54(-25.09%)
Jul 19, 2010 1192 1219 1177 1206 0 +11.13(+0.93%)
Jul 16, 2010 1191 1234 1182 1195 0 -30.86(-2.52%)
Jul 15, 2010 1227 1246 1201 1226 0 -5.89(-0.48%)
Jul 14, 2010 1239 1246 1214 1232 0 -13.77(-1.11%)
Jul 13, 2010 1225 1261 1216 1245 0 +41.20(+3.42%)
Jul 12, 2010 1199 1259 1175 1204 0 +24.43(+2.07%)
Jul 09, 2010 1173 1182 1151 1180 0 +18.68(+1.61%)
Jul 08, 2010 1156 1172 1136 1161 0 +16.51(+1.44%)
Jul 07, 2010 1105 1146 1099 1145 0 +40.21(+3.64%)
Jul 06, 2010 1117 1140 1092 1104 0 -5.09(-0.46%)
Jul 02, 2010 1106 1143 1100 1109 0 -21.00(-1.86%)
Jul 01, 2010 1121 1145 1096 1130 0 +2.05(+0.18%)
Jun 30, 2010 1141 1166 1125 1128 0 -18.09(-1.58%)
Jun 29, 2010 1162 1181 1135 1146 0 -67.42(-5.55%)
Jun 25, 2010 1208 1224 1191 1214 0 +10.98(+0.91%)
Jun 24, 2010 1225 1240 1200 1203 0 -36.39(-2.94%)
Jun 23, 2010 1217 1249 1205 1239 0 +14.53(+1.19%)
Jun 22, 2010 1250 1274 1221 1225 0 -37.07(-2.94%)
Jun 21, 2010 1281 1297 1253 1262 0 -2.44(-0.19%)
Jun 18, 2010 1261 1281 1255 1264 0 -1.57(-0.12%)
Jun 17, 2010 1282 1296 1248 1266 0 -19.40(-1.51%)
Jun 16, 2010 1293 1306 1275 1285 0 -26.58(-2.03%)
Jun 15, 2010 1293 1316 1278 1312 0 +28.43(+2.22%)
Jun 14, 2010 1294 1322 1278 1283 0 -1.94(-0.15%)
Jun 11, 2010 1250 1291 1246 1285 0 +20.82(+1.65%)
Jun 10, 2010 1239 1268 1230 1265 0 +47.26(+3.88%)
Jun 09, 2010 1242 1261 1210 1217 0 -10.63(-0.87%)
Jun 08, 2010 1218 1240 1195 1228 0 +9.41(+0.77%)
Jun 07, 2010 1260 1268 1216 1218 0 -40.95(-3.25%)
Jun 04, 2010 1256 1297 1253 1259 0 -55.62(-4.23%)
Jun 03, 2010 1325 1343 1294 1315 0 -13.08(-0.98%)
Jun 02, 2010 1300 1330 1286 1328 0 +41.33(+3.21%)
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.