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 (%)
Sep 26, 2016 1522 1537 1508 1516 0 -15.65(-1.02%)
Sep 23, 2016 1527 1546 1518 1532 0 -5.36(-0.35%)
Sep 22, 2016 1513 1542 1507 1537 0 +47.57(+3.19%)
Sep 21, 2016 1475 1494 1462 1489 0 +20.56(+1.40%)
Sep 20, 2016 1485 1488 1463 1469 0 -4.77(-0.32%)
Sep 19, 2016 1475 1493 1465 1474 0 +6.78(+0.46%)
Sep 16, 2016 1474 1482 1461 1467 0 -16.30(-1.10%)
Sep 15, 2016 1467 1490 1461 1483 0 +14.97(+1.02%)
Sep 14, 2016 1471 1483 1460 1468 0 -3.91(-0.27%)
Sep 13, 2016 1496 1500 1461 1472 0 -39.58(-2.62%)
Sep 12, 2016 1477 1519 1469 1512 0 +25.25(+1.70%)
Sep 09, 2016 1539 1541 1482 1486 0 -68.17(-4.39%)
Sep 08, 2016 1549 1562 1542 1554 0 -0.13(-0.01%)
Sep 07, 2016 1558 1567 1540 1555 0 -4.21(-0.27%)
Sep 06, 2016 1574 1578 1546 1559 0 +0.85(+0.05%)
Sep 02, 2016 1558 1558 1558 1558 0 +4.41(+0.28%)
Sep 01, 2016 1556 1566 1536 1554 0 -1.59(-0.10%)
Aug 31, 2016 1551 1563 1539 1555 0 +0.14(+0.01%)
Aug 30, 2016 1552 1563 1544 1555 0 +3.90(+0.25%)
Aug 29, 2016 1538 1557 1534 1551 0 +21.24(+1.39%)
Aug 26, 2016 1547 1560 1520 1530 0 -11.49(-0.75%)
Aug 25, 2016 1526 1546 1522 1541 0 +12.46(+0.81%)
Aug 24, 2016 1543 1551 1522 1529 0 -15.85(-1.03%)
Aug 23, 2016 1538 1557 1533 1545 0 +17.10(+1.12%)
Aug 22, 2016 1518 1530 1506 1528 0 +6.39(+0.42%)
Aug 19, 2016 1522 1529 1510 1521 0 -7.99(-0.52%)
Aug 18, 2016 1538 1542 1521 1529 0 -6.56(-0.43%)
Aug 17, 2016 1532 1540 1521 1536 0 +4.59(+0.30%)
Aug 16, 2016 1548 1554 1529 1531 0 -19.39(-1.25%)
Aug 15, 2016 1547 1564 1544 1551 0 +6.09(+0.39%)
Aug 12, 2016 1553 1557 1533 1545 0 -17.96(-1.15%)
Aug 11, 2016 1575 1581 1557 1562 0 -7.58(-0.48%)
Aug 10, 2016 1562 1576 1555 1570 0 +9.50(+0.61%)
Aug 09, 2016 1565 1574 1555 1561 0 -4.76(-0.30%)
Aug 08, 2016 1576 1587 1560 1565 0 -14.98(-0.95%)
Aug 05, 2016 1574 1595 1560 1580 0 +11.89(+0.76%)
Aug 04, 2016 1555 1581 1543 1568 0 +13.23(+0.85%)
Aug 03, 2016 1545 1562 1539 1555 0 +4.00(+0.26%)
Aug 02, 2016 1559 1568 1540 1551 0 -8.84(-0.57%)
Aug 01, 2016 1561 1569 1549 1560 0 -0.67(-0.04%)
Jul 29, 2016 1556 1572 1545 1561 0 +0.93(+0.06%)
Jul 28, 2016 1558 1575 1545 1560 0 +0.24(+0.02%)
Jul 27, 2016 1561 1574 1548 1560 0 +3.82(+0.25%)
Jul 26, 2016 1538 1560 1532 1556 0 +29.26(+1.92%)
Jul 25, 2016 1519 1533 1514 1526 0 +5.08(+0.33%)
Jul 22, 2016 1509 1528 1500 1521 0 +12.97(+0.86%)
Jul 21, 2016 1525 1533 1503 1508 0 -13.57(-0.89%)
Jul 20, 2016 1509 1527 1500 1522 0 +17.63(+1.17%)
Jul 19, 2016 1506 1517 1498 1504 0 -6.78(-0.45%)
Jul 18, 2016 1506 1520 1498 1511 0 +5.06(+0.34%)
Jul 15, 2016 1510 1516 1498 1506 0 +0.56(+0.04%)
Jul 14, 2016 1512 1520 1501 1506 0 +4.24(+0.28%)
Jul 13, 2016 1496 1510 1487 1501 0 +9.36(+0.63%)
Jul 12, 2016 1479 1501 1474 1492 0 +24.76(+1.69%)
Jul 11, 2016 1452 1477 1446 1467 0 +19.82(+1.37%)
Jul 08, 2016 1447 1450 1415 1447 0 +33.53(+2.37%)
Jul 07, 2016 1412 1426 1403 1414 0 +6.70(+0.48%)
Jul 06, 2016 1407 1407 1407 1407 0 +18.57(+1.34%)
Jul 05, 2016 1402 1409 1379 1389 0 -24.23(-1.72%)
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.