Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Residential Construction Sector (CIX: MSECTOR630 )

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 (%)
Jan 14, 2021 4241 4274 4179 4221 0 +2.60(+0.06%)
Jan 13, 2021 4270 4380 4197 4219 0 -158.28(-3.62%)
Dec 23, 2020 4469 4478 4344 4377 0 -84.81(-1.90%)
Dec 22, 2020 4443 4501 4399 4462 0 +20.79(+0.47%)
Dec 21, 2020 4403 4493 4342 4441 0 -40.14(-0.90%)
Dec 18, 2020 4494 4551 4446 4481 0 +11.84(+0.26%)
Dec 17, 2020 4344 4552 4339 4469 0 +192.57(+4.50%)
Dec 16, 2020 4289 4312 4218 4277 0 +13.42(+0.31%)
Dec 15, 2020 4265 4325 4229 4263 0 +22.30(+0.53%)
Dec 14, 2020 4267 4325 4224 4241 0 +22.58(+0.54%)
Dec 11, 2020 4223 4280 4188 4218 0 -3.82(-0.09%)
Dec 10, 2020 4189 4266 4152 4222 0 -5.30(-0.13%)
Dec 09, 2020 4311 4335 4170 4228 0 -27.34(-0.64%)
Dec 08, 2020 4360 4384 4217 4255 0 -173.51(-3.92%)
Dec 07, 2020 4320 4447 4270 4428 0 +118.84(+2.76%)
Dec 04, 2020 4347 4381 4254 4310 0 -52.22(-1.20%)
Dec 03, 2020 4191 4386 4182 4362 0 +177.36(+4.24%)
Dec 02, 2020 4295 4311 4160 4184 0 -124.63(-2.89%)
Dec 01, 2020 4448 4473 4288 4309 0 -110.39(-2.50%)
Nov 30, 2020 4496 4515 4332 4419 0 -90.74(-2.01%)
Nov 27, 2020 4506 4577 4464 4510 0 -1.66(-0.04%)
Nov 25, 2020 4477 4559 4418 4512 0 +62.57(+1.41%)
Nov 24, 2020 4604 4621 4424 4449 0 -117.14(-2.57%)
Nov 23, 2020 4462 4594 4437 4566 0 +129.48(+2.92%)
Nov 20, 2020 4475 4519 4412 4437 0 -26.85(-0.60%)
Nov 19, 2020 4485 4556 4415 4464 0 -2.80(-0.06%)
Nov 18, 2020 4422 4548 4401 4467 0 +42.98(+0.97%)
Nov 17, 2020 4425 4530 4374 4424 0 -19.52(-0.44%)
Nov 16, 2020 4434 4475 4318 4443 0 +43.14(+0.98%)
Nov 13, 2020 4326 4451 4281 4400 0 +114.32(+2.67%)
Nov 12, 2020 4378 4445 4234 4286 0 -95.93(-2.19%)
Nov 11, 2020 4332 4401 4251 4382 0 +85.04(+1.98%)
Nov 10, 2020 4120 4342 4044 4297 0 +267.23(+6.63%)
Nov 09, 2020 4404 4452 4018 4029 0 -305.69(-7.05%)
Nov 06, 2020 4478 4493 4302 4335 0 -161.57(-3.59%)
Nov 05, 2020 4572 4638 4472 4497 0 -42.90(-0.95%)
Nov 04, 2020 4366 4616 4344 4539 0 +263.64(+6.17%)
Nov 03, 2020 4249 4329 4172 4276 0 +83.50(+1.99%)
Nov 02, 2020 4158 4239 4094 4192 0 +133.47(+3.29%)
Oct 30, 2020 4123 4182 4016 4059 0 -79.56(-1.92%)
Oct 29, 2020 4207 4248 4090 4138 0 -35.56(-0.85%)
Oct 28, 2020 4090 4263 4047 4174 0 -4.80(-0.11%)
Oct 27, 2020 4280 4304 4143 4179 0 -96.36(-2.25%)
Oct 26, 2020 4388 4411 4217 4275 0 -163.11(-3.68%)
Oct 23, 2020 4346 4451 4305 4438 0 +132.46(+3.08%)
Oct 22, 2020 4484 4506 4266 4306 0 -180.36(-4.02%)
Oct 21, 2020 4674 4692 4453 4486 0 -193.09(-4.13%)
Oct 20, 2020 4679 4757 4627 4679 0 +54.53(+1.18%)
Oct 19, 2020 4748 4781 4596 4625 0 -96.35(-2.04%)
Oct 16, 2020 4826 4910 4711 4721 0 -81.96(-1.71%)
Oct 15, 2020 4666 4821 4653 4803 0 +61.32(+1.29%)
Oct 14, 2020 4765 4796 4695 4742 0 -7.59(-0.16%)
Oct 13, 2020 4754 4798 4660 4749 0 -46.62(-0.97%)
Oct 12, 2020 4803 4827 4727 4796 0 +20.24(+0.42%)
Oct 09, 2020 4798 4839 4728 4776 0 +22.86(+0.48%)
Oct 08, 2020 4651 4774 4635 4753 0 +164.83(+3.59%)
Oct 07, 2020 4619 4673 4531 4588 0 +37.03(+0.81%)
Oct 06, 2020 4668 4700 4516 4551 0 -94.53(-2.03%)
Oct 05, 2020 4745 4788 4552 4645 0 -59.12(-1.26%)
Oct 02, 2020 4574 4743 4552 4705 0 +26.92(+0.58%)
Oct 01, 2020 4609 4687 4543 4678 0 +119.19(+2.61%)
Sep 30, 2020 4468 4627 4452 4558 0 +118.17(+2.66%)
Sep 29, 2020 4513 4532 4416 4440 0 -70.55(-1.56%)
Sep 28, 2020 4399 4528 4361 4511 0 +185.17(+4.28%)
Sep 25, 2020 4311 4380 4262 4326 0 -18.43(-0.42%)
Sep 24, 2020 4282 4417 4220 4344 0 +57.61(+1.34%)
Sep 23, 2020 4505 4531 4271 4287 0 -225.79(-5.00%)
Sep 22, 2020 4360 4532 4321 4512 0 +169.16(+3.89%)
Sep 21, 2020 4313 4382 4200 4343 0 -44.46(-1.01%)
Sep 18, 2020 4432 4491 4332 4388 0 -38.41(-0.87%)
Sep 17, 2020 4429 4484 4363 4426 0 -71.91(-1.60%)
Sep 16, 2020 4388 4546 4365 4498 0 +168.34(+3.89%)
Sep 15, 2020 4392 4493 4305 4330 0 -89.78(-2.03%)
Sep 14, 2020 4414 4446 4334 4419 0 +68.98(+1.59%)
Sep 11, 2020 4294 4376 4268 4350 0 +100.18(+2.36%)
Sep 10, 2020 4295 4361 4223 4250 0 -30.99(-0.72%)
Sep 09, 2020 4185 4319 4149 4281 0 +144.76(+3.50%)
Sep 08, 2020 4063 4232 4044 4136 0 -7.37(-0.18%)
Sep 04, 2020 4302 4341 4034 4144 0 -129.25(-3.02%)
Sep 03, 2020 4441 4460 4203 4273 0 -169.74(-3.82%)
Sep 02, 2020 4471 4492 4333 4443 0 -2.28(-0.05%)
Sep 01, 2020 4293 4451 4261 4445 0 +140.81(+3.27%)
Aug 31, 2020 4371 4396 4262 4304 0 -66.75(-1.53%)
Aug 28, 2020 4405 4463 4345 4371 0 -13.55(-0.31%)
Aug 27, 2020 4497 4535 4372 4385 0 -76.65(-1.72%)
Aug 26, 2020 4537 4569 4428 4461 0 -60.71(-1.34%)
Aug 25, 2020 4592 4600 4460 4522 0 -50.27(-1.10%)
Aug 24, 2020 4596 4628 4509 4572 0 +2.79(+0.06%)
Aug 21, 2020 4428 4587 4405 4569 0 +122.19(+2.75%)
Aug 20, 2020 4394 4515 4368 4447 0 +16.14(+0.36%)
Aug 19, 2020 4431 4467 4369 4431 0 -14.84(-0.33%)
Aug 18, 2020 4495 4526 4415 4446 0 +17.14(+0.39%)
Aug 17, 2020 4291 4462 4272 4429 0 +170.08(+3.99%)
Aug 14, 2020 4249 4283 4202 4259 0 -16.10(-0.38%)
Aug 13, 2020 4226 4309 4189 4275 0 +18.51(+0.43%)
Aug 12, 2020 4190 4272 4145 4256 0 +98.59(+2.37%)
Aug 11, 2020 4250 4275 4126 4158 0 -50.72(-1.21%)
Aug 10, 2020 4136 4328 4123 4208 0 +84.36(+2.05%)
Aug 07, 2020 4115 4164 4049 4124 0 -8.24(-0.20%)
Aug 06, 2020 4127 4181 4092 4132 0 +6.32(+0.15%)
Aug 05, 2020 4109 4150 4061 4126 0 +37.61(+0.92%)
Aug 04, 2020 4104 4148 4053 4088 0 -33.39(-0.81%)
Aug 03, 2020 4082 4169 4050 4122 0 +65.98(+1.63%)
Jul 31, 2020 4070 4087 3959 4056 0 -18.41(-0.45%)
Jul 30, 2020 4045 4123 4016 4074 0 -40.71(-0.99%)
Jul 29, 2020 3990 4129 3978 4115 0 +159.98(+4.05%)
Jul 28, 2020 4123 4181 3941 3955 0 -111.54(-2.74%)
Jul 27, 2020 3945 4084 3904 4066 0 +159.54(+4.08%)
Jul 24, 2020 3869 3945 3788 3907 0 +30.78(+0.79%)
Jul 23, 2020 3983 4083 3804 3876 0 -3.82(-0.10%)
Jul 22, 2020 3705 3910 3695 3880 0 +196.92(+5.35%)
Jul 21, 2020 3700 3739 3630 3683 0 -21.86(-0.59%)
Jul 20, 2020 3697 3733 3627 3705 0 -2.36(-0.06%)
Jul 17, 2020 3737 3805 3677 3707 0 +15.16(+0.41%)
Jul 16, 2020 3579 3709 3553 3692 0 +93.20(+2.59%)
Jul 15, 2020 3620 3642 3505 3599 0 +77.30(+2.20%)
Jul 14, 2020 3370 3529 3356 3522 0 +140.67(+4.16%)
Jul 13, 2020 3521 3562 3371 3381 0 -116.71(-3.34%)
Jul 10, 2020 3434 3525 3415 3498 0 +77.72(+2.27%)
Jul 09, 2020 3546 3558 3393 3420 0 -114.29(-3.23%)
Jul 08, 2020 3421 3565 3408 3534 0 +147.32(+4.35%)
Jul 07, 2020 3356 3450 3336 3387 0 -5.22(-0.15%)
Jul 06, 2020 3356 3414 3320 3392 0 +106.65(+3.25%)
Jul 02, 2020 3359 3382 3263 3285 0 +4.32(+0.13%)
Jul 01, 2020 3388 3402 3262 3281 0 -105.31(-3.11%)
Jun 30, 2020 3337 3405 3292 3386 0 +60.24(+1.81%)
Jun 29, 2020 3225 3350 3153 3326 0 +123.72(+3.86%)
Jun 26, 2020 3245 3256 3164 3202 0 -64.55(-1.98%)
Jun 25, 2020 3210 3312 3163 3267 0 -43.84(-1.32%)
Jun 24, 2020 3386 3398 3208 3311 0 -121.80(-3.55%)
Jun 23, 2020 3466 3484 3385 3433 0 +11.00(+0.32%)
Jun 22, 2020 3378 3433 3327 3422 0 +33.87(+1.00%)
Jun 19, 2020 3544 3549 3350 3388 0 -78.04(-2.25%)
Jun 18, 2020 3509 3558 3446 3466 0 -93.31(-2.62%)
Jun 17, 2020 3605 3639 3532 3559 0 -15.15(-0.42%)
Jun 16, 2020 3581 3638 3437 3574 0 +121.77(+3.53%)
Jun 15, 2020 3170 3465 3148 3453 0 +163.08(+4.96%)
Jun 12, 2020 3306 3382 3194 3289 0 +135.39(+4.29%)
Jun 11, 2020 3333 3408 3147 3154 0 -359.16(-10.22%)
Jun 10, 2020 3493 3592 3395 3513 0 +8.74(+0.25%)
Jun 09, 2020 3466 3563 3422 3504 0 -28.19(-0.80%)
Jun 08, 2020 3596 3700 3497 3533 0 -42.17(-1.18%)
Jun 05, 2020 3538 3629 3450 3575 0 +168.07(+4.93%)
Jun 04, 2020 3469 3566 3352 3407 0 -90.79(-2.60%)
Jun 03, 2020 3416 3526 3384 3498 0 +143.87(+4.29%)
Jun 02, 2020 3347 3381 3297 3354 0 +43.15(+1.30%)
Jun 01, 2020 3328 3408 3277 3311 0 -2.71(-0.08%)
May 29, 2020 3300 3425 3268 3313 0 -18.88(-0.57%)
May 28, 2020 3577 3595 3313 3332 0 -183.89(-5.23%)
May 27, 2020 3420 3521 3351 3516 0 +205.36(+6.20%)
May 26, 2020 3346 3405 3268 3311 0 +105.19(+3.28%)
May 22, 2020 3167 3225 3113 3205 0 +60.12(+1.91%)
May 21, 2020 3065 3196 3054 3145 0 +67.78(+2.20%)
May 20, 2020 3155 3196 3017 3078 0 -12.16(-0.39%)
May 19, 2020 3030 3186 2986 3090 0 +28.03(+0.92%)
May 18, 2020 2895 3096 2876 3062 0 +316.84(+11.54%)
May 15, 2020 2660 2778 2628 2745 0 +48.82(+1.81%)
May 14, 2020 2613 2703 2544 2696 0 +30.79(+1.16%)
May 13, 2020 2770 2785 2622 2665 0 -119.26(-4.28%)
May 12, 2020 2905 2922 2781 2785 0 -117.47(-4.05%)
May 11, 2020 2898 2952 2853 2902 0 -58.96(-1.99%)
May 08, 2020 2857 2979 2813 2961 0 +160.70(+5.74%)
May 07, 2020 2838 2880 2774 2800 0 +9.30(+0.33%)
May 06, 2020 2819 2854 2750 2791 0 -18.78(-0.67%)
May 05, 2020 2795 2887 2768 2810 0 +50.43(+1.83%)
May 04, 2020 2704 2783 2661 2759 0 +11.87(+0.43%)
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.