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, 2011 869.09 886.17 857.07 872.89 0 +7.99(+0.92%)
Aug 30, 2011 851.48 872.64 842.11 864.90 0 +4.77(+0.55%)
Aug 29, 2011 831.12 860.51 828.22 860.13 0 +39.92(+4.87%)
Aug 26, 2011 785.51 824.58 774.29 820.21 0 +28.67(+3.62%)
Aug 25, 2011 815.66 827.27 784.54 791.54 0 -17.50(-2.16%)
Aug 24, 2011 786.54 811.52 781.74 809.04 0 +19.85(+2.51%)
Aug 23, 2011 765.37 790.37 752.38 789.19 0 +29.09(+3.83%)
Aug 22, 2011 782.20 785.43 748.73 760.10 0 -1.22(-0.16%)
Aug 19, 2011 771.79 797.78 757.74 761.31 0 -23.12(-2.95%)
Aug 18, 2011 811.95 814.57 775.80 784.44 0 -54.58(-6.51%)
Aug 17, 2011 845.81 852.93 828.28 839.01 0 -1.63(-0.19%)
Aug 16, 2011 840.71 851.41 827.55 840.64 0 -10.28(-1.21%)
Aug 15, 2011 831.47 852.35 827.47 850.92 0 +25.81(+3.13%)
Aug 12, 2011 830.03 842.55 814.68 825.11 0 +5.77(+0.70%)
Aug 11, 2011 788.34 833.12 778.55 819.33 0 +36.33(+4.64%)
Aug 10, 2011 805.34 819.53 772.05 783.01 0 -36.93(-4.50%)
Aug 09, 2011 836.72 824.56 755.58 819.93 0 +34.17(+4.35%)
Aug 08, 2011 837.66 854.19 781.84 785.76 0 -79.70(-9.21%)
Aug 05, 2011 893.36 901.32 843.39 865.46 0 -11.50(-1.31%)
Aug 04, 2011 920.39 928.46 874.00 876.96 0 -55.84(-5.99%)
Aug 03, 2011 927.03 936.97 900.80 932.80 0 +6.35(+0.69%)
Aug 02, 2011 954.07 962.72 925.19 926.45 0 -37.62(-3.90%)
Aug 01, 2011 983.75 991.30 951.71 964.07 0 -13.26(-1.36%)
Jul 29, 2011 956.86 997.16 952.15 977.33 0 +2.97(+0.31%)
Jul 28, 2011 977.65 992.33 967.48 974.36 0 -2.03(-0.21%)
Jul 27, 2011 989.15 1002 973.91 976.39 0 -25.30(-2.53%)
Jul 26, 2011 1019 1028 990.32 1002 0 -23.10(-2.25%)
Jul 25, 2011 1035 1049 1020 1025 0 -24.47(-2.33%)
Jul 22, 2011 1050 1053 1046 1049 0 +2.23(+0.21%)
Jul 21, 2011 1038 1054 1033 1047 0 +17.12(+1.66%)
Jul 20, 2011 1039 1043 1017 1030 0 -8.41(-0.81%)
Jul 19, 2011 1021 1041 1014 1038 0 +27.74(+2.74%)
Jul 18, 2011 1021 1027 999.34 1011 0 -15.97(-1.56%)
Jul 15, 2011 1028 1034 1016 1027 0 +3.85(+0.38%)
Jul 14, 2011 1043 1050 1014 1023 0 -16.14(-1.55%)
Jul 13, 2011 1036 1057 1028 1039 0 +8.20(+0.80%)
Jul 12, 2011 1029 1045 1023 1031 0 -4.81(-0.46%)
Jul 11, 2011 1042 1049 1026 1035 0 -22.50(-2.13%)
Jul 08, 2011 1059 1064 1044 1058 0 -17.35(-1.61%)
Jul 07, 2011 1074 1084 1067 1075 0 +12.25(+1.15%)
Jul 06, 2011 1051 1067 1042 1063 0 +5.99(+0.57%)
Jul 05, 2011 1058 1065 1048 1057 0 -6.70(-0.63%)
Jul 01, 2011 1064 1064 1064 0 +24.75(+2.38%)
Jun 30, 2011 1024 1050 1018 1039 0 +18.15(+1.78%)
Jun 29, 2011 1016 1029 1007 1021 0 +8.54(+0.84%)
Jun 28, 2011 997.83 1014 996.72 1012 0 +12.37(+1.24%)
Jun 27, 2011 992.30 1012 983.21 999.95 0 +10.07(+1.02%)
Jun 24, 2011 1014 1018 987.31 989.88 0 -22.09(-2.18%)
Jun 23, 2011 990.93 1014 985.99 1012 0 -1.53(-0.15%)
Jun 22, 2011 1019 1035 1011 1014 0 -12.43(-1.21%)
Jun 21, 2011 1009 1028 1001 1026 0 +26.73(+2.68%)
Jun 20, 2011 999.03 1003 994.55 999.20 0 +2.93(+0.29%)
Jun 17, 2011 1004 1011 988.89 996.26 0 +3.59(+0.36%)
Jun 16, 2011 981.81 1000 976.04 992.68 0 +11.21(+1.14%)
Jun 15, 2011 1002 1006 978.20 981.47 0 -31.07(-3.07%)
Jun 14, 2011 1004 1023 1000 1013 0 +23.29(+2.35%)
Jun 13, 2011 995.85 1007 983.37 989.25 0 -5.01(-0.50%)
Jun 10, 2011 1013 1018 988.80 994.26 0 -24.31(-2.39%)
Jun 09, 2011 1021 1028 1011 1019 0 +1.46(+0.14%)
Jun 08, 2011 1026 1029 1010 1017 0 -13.64(-1.32%)
Jun 07, 2011 1030 1053 1020 1031 0 +17.95(+1.77%)
Jun 06, 2011 1035 1042 1011 1013 0 -21.63(-2.09%)
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.