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, 2015 1314 1329 1301 1314 0 -6.24(-0.47%)
Aug 28, 2015 1314 1330 1302 1321 0 +4.23(+0.32%)
Aug 27, 2015 1297 1325 1286 1316 0 +32.18(+2.51%)
Aug 26, 2015 1286 1293 1249 1284 0 +29.45(+2.35%)
Aug 25, 2015 1322 1332 1253 1255 0 -35.92(-2.78%)
Aug 24, 2015 1308 1343 1270 1291 0 -66.09(-4.87%)
Aug 21, 2015 1373 1387 1348 1357 0 -28.70(-2.07%)
Aug 20, 2015 1408 1415 1383 1385 0 -33.11(-2.33%)
Aug 19, 2015 1421 1431 1408 1418 0 -10.13(-0.71%)
Aug 18, 2015 1421 1438 1411 1429 0 +8.10(+0.57%)
Aug 17, 2015 1412 1425 1403 1420 0 +5.16(+0.36%)
Aug 14, 2015 1402 1419 1394 1415 0 +12.83(+0.91%)
Aug 13, 2015 1402 1413 1392 1403 0 -1.68(-0.12%)
Aug 12, 2015 1389 1409 1375 1404 0 +4.75(+0.34%)
Aug 11, 2015 1400 1410 1387 1399 0 -9.97(-0.71%)
Aug 10, 2015 1405 1423 1398 1409 0 +11.10(+0.79%)
Aug 07, 2015 1381 1401 1374 1398 0 +15.34(+1.11%)
Aug 06, 2015 1386 1398 1370 1383 0 -0.73(-0.05%)
Aug 05, 2015 1405 1412 1379 1384 0 -12.69(-0.91%)
Aug 04, 2015 1385 1406 1379 1396 0 +8.40(+0.61%)
Aug 03, 2015 1386 1396 1369 1388 0 -2.38(-0.17%)
Jul 31, 2015 1394 1416 1385 1390 0 +2.76(+0.20%)
Jul 30, 2015 1378 1394 1370 1388 0 +5.16(+0.37%)
Jul 29, 2015 1369 1390 1364 1382 0 +14.43(+1.05%)
Jul 28, 2015 1348 1378 1338 1368 0 +36.40(+2.73%)
Jul 27, 2015 1327 1340 1319 1332 0 -0.77(-0.06%)
Jul 24, 2015 1348 1353 1326 1332 0 -17.39(-1.29%)
Jul 23, 2015 1354 1367 1337 1350 0 -1.39(-0.10%)
Jul 22, 2015 1352 1369 1340 1351 0 -3.06(-0.23%)
Jul 21, 2015 1366 1373 1348 1354 0 -13.89(-1.02%)
Jul 20, 2015 1367 1377 1360 1368 0 +0.62(+0.05%)
Jul 17, 2015 1380 1385 1358 1368 0 -14.12(-1.02%)
Jul 16, 2015 1380 1397 1371 1382 0 -0.49(-0.04%)
Jul 15, 2015 1393 1398 1377 1382 0 -11.23(-0.81%)
Jul 14, 2015 1397 1405 1386 1393 0 -4.74(-0.34%)
Jul 13, 2015 1391 1404 1384 1398 0 +14.76(+1.07%)
Jul 10, 2015 1382 1392 1372 1383 0 +13.92(+1.02%)
Jul 09, 2015 1386 1390 1366 1369 0 -2.95(-0.21%)
Jul 08, 2015 1390 1395 1365 1372 0 -26.98(-1.93%)
Jul 07, 2015 1392 1404 1370 1399 0 +9.49(+0.68%)
Jul 06, 2015 1385 1401 1381 1390 0 -6.22(-0.45%)
Jul 02, 2015 1396 1396 1396 1396 0 -4.13(-0.29%)
Jul 01, 2015 1396 1410 1381 1400 0 -22.55(-1.58%)
Jun 30, 2015 1427 1438 1417 1423 0 +5.88(+0.42%)
Jun 29, 2015 1441 1449 1415 1417 0 -32.62(-2.25%)
Jun 26, 2015 1442 1461 1436 1449 0 +9.28(+0.64%)
Jun 25, 2015 1450 1458 1435 1440 0 -7.96(-0.55%)
Jun 24, 2015 1456 1463 1441 1448 0 -6.35(-0.44%)
Jun 23, 2015 1461 1466 1448 1455 0 -7.00(-0.48%)
Jun 22, 2015 1466 1471 1452 1462 0 +2.23(+0.15%)
Jun 19, 2015 1463 1468 1452 1459 0 -3.42(-0.23%)
Jun 18, 2015 1460 1473 1452 1463 0 +9.59(+0.66%)
Jun 17, 2015 1462 1468 1442 1453 0 -8.13(-0.56%)
Jun 16, 2015 1444 1469 1439 1461 0 +16.91(+1.17%)
Jun 15, 2015 1445 1455 1434 1444 0 -7.02(-0.48%)
Jun 12, 2015 1456 1466 1447 1451 0 -7.91(-0.54%)
Jun 11, 2015 1456 1470 1449 1459 0 +6.44(+0.44%)
Jun 10, 2015 1433 1461 1431 1453 0 +26.54(+1.86%)
Jun 09, 2015 1431 1443 1421 1426 0 -7.52(-0.52%)
Jun 08, 2015 1439 1450 1430 1434 0 -7.13(-0.49%)
Jun 05, 2015 1439 1452 1430 1441 0 +1.25(+0.09%)
Jun 04, 2015 1450 1457 1435 1440 0 -17.70(-1.21%)
Jun 03, 2015 1457 1467 1446 1457 0 -2.17(-0.15%)
Jun 02, 2015 1459 1469 1447 1460 0 +0.80(+0.05%)
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.