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 28, 2018 1607 1612 1570 1579 0 -28.00(-1.74%)
Sep 27, 2018 1607 1620 1599 1607 0 +1.30(+0.08%)
Sep 26, 2018 1612 1627 1602 1606 0 -5.58(-0.35%)
Sep 25, 2018 1626 1633 1605 1611 0 -12.96(-0.80%)
Sep 24, 2018 1637 1643 1615 1624 0 -16.24(-0.99%)
Sep 21, 2018 1659 1664 1634 1641 0 -20.69(-1.25%)
Sep 20, 2018 1667 1678 1645 1661 0 -4.21(-0.25%)
Sep 19, 2018 1677 1690 1656 1665 0 -11.71(-0.70%)
Sep 18, 2018 1677 1687 1662 1677 0 +0.95(+0.06%)
Sep 17, 2018 1688 1700 1669 1676 0 -9.70(-0.58%)
Sep 14, 2018 1689 1698 1674 1686 0 -2.82(-0.17%)
Sep 13, 2018 1707 1713 1684 1689 0 -18.17(-1.06%)
Sep 12, 2018 1688 1715 1678 1707 0 +21.13(+1.25%)
Sep 11, 2018 1681 1696 1668 1686 0 +4.70(+0.28%)
Sep 10, 2018 1678 1698 1670 1681 0 +11.21(+0.67%)
Sep 07, 2018 1679 1686 1661 1670 0 -14.25(-0.85%)
Sep 06, 2018 1686 1700 1676 1684 0 -1.21(-0.07%)
Sep 05, 2018 1669 1693 1662 1685 0 +13.53(+0.81%)
Sep 04, 2018 1684 1692 1653 1672 0 -13.49(-0.80%)
Aug 31, 2018 1685 1685 1685 1685 0 -4.75(-0.28%)
Aug 30, 2018 1708 1714 1682 1690 0 -21.22(-1.24%)
Aug 29, 2018 1715 1721 1703 1711 0 -0.08(-0.00%)
Aug 28, 2018 1718 1724 1700 1711 0 -6.70(-0.39%)
Aug 27, 2018 1712 1736 1701 1718 0 +19.36(+1.14%)
Aug 24, 2018 1689 1705 1682 1699 0 +9.81(+0.58%)
Aug 23, 2018 1711 1712 1682 1689 0 -22.66(-1.32%)
Aug 22, 2018 1718 1728 1703 1712 0 -8.99(-0.52%)
Aug 21, 2018 1715 1739 1708 1721 0 +7.36(+0.43%)
Aug 20, 2018 1721 1728 1704 1713 0 -3.39(-0.20%)
Aug 17, 2018 1703 1727 1695 1717 0 +12.43(+0.73%)
Aug 16, 2018 1681 1714 1672 1704 0 +28.36(+1.69%)
Aug 15, 2018 1671 1684 1649 1676 0 +0.70(+0.04%)
Aug 14, 2018 1658 1683 1654 1675 0 +22.43(+1.36%)
Aug 13, 2018 1669 1680 1648 1653 0 -17.07(-1.02%)
Aug 10, 2018 1679 1687 1658 1670 0 -15.46(-0.92%)
Aug 09, 2018 1682 1699 1677 1685 0 -0.38(-0.02%)
Aug 08, 2018 1692 1699 1673 1686 0 -6.82(-0.40%)
Aug 07, 2018 1694 1702 1682 1692 0 +8.92(+0.53%)
Aug 06, 2018 1676 1690 1670 1683 0 +6.69(+0.40%)
Aug 03, 2018 1677 1688 1664 1677 0 +4.51(+0.27%)
Aug 02, 2018 1671 1685 1657 1672 0 -1.53(-0.09%)
Aug 01, 2018 1683 1690 1661 1674 0 -12.49(-0.74%)
Jul 31, 2018 1670 1696 1645 1686 0 +26.57(+1.60%)
Jul 30, 2018 1656 1672 1645 1660 0 +8.69(+0.53%)
Jul 27, 2018 1676 1692 1640 1651 0 -21.09(-1.26%)
Jul 26, 2018 1651 1677 1637 1672 0 +24.70(+1.50%)
Jul 25, 2018 1655 1658 1628 1647 0 -8.86(-0.53%)
Jul 24, 2018 1663 1671 1645 1656 0 -5.20(-0.31%)
Jul 23, 2018 1676 1682 1655 1661 0 -16.69(-0.99%)
Jul 20, 2018 1695 1704 1670 1678 0 -24.24(-1.42%)
Jul 19, 2018 1679 1709 1674 1702 0 +16.99(+1.01%)
Jul 18, 2018 1708 1715 1675 1685 0 -24.31(-1.42%)
Jul 17, 2018 1701 1721 1691 1710 0 +11.89(+0.70%)
Jul 16, 2018 1715 1720 1689 1698 0 -7.56(-0.44%)
Jul 13, 2018 1704 1720 1696 1705 0 +1.37(+0.08%)
Jul 12, 2018 1714 1718 1694 1704 0 +0.70(+0.04%)
Jul 11, 2018 1720 1728 1701 1703 0 -26.93(-1.56%)
Jul 10, 2018 1734 1742 1712 1730 0 -2.80(-0.16%)
Jul 09, 2018 1739 1749 1721 1733 0 -3.32(-0.19%)
Jul 06, 2018 1723 1746 1712 1736 0 +13.95(+0.81%)
Jul 05, 2018 1710 1724 1690 1722 0 +24.30(+1.43%)
Jul 03, 2018 1698 1698 1698 1698 0 +5.39(+0.32%)
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.