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 (%)
May 31, 2012 909.13 921.32 887.74 908.18 0 +2.96(+0.33%)
May 30, 2012 922.98 925.68 901.15 905.22 0 -31.15(-3.33%)
May 29, 2012 920.92 939.05 916.12 936.37 0 +25.45(+2.79%)
May 25, 2012 910.92 910.92 910.92 0 -3.00(-0.33%)
May 24, 2012 917.12 928.38 899.35 913.91 0 +1.42(+0.16%)
May 23, 2012 892.12 916.31 883.41 912.49 0 +11.08(+1.23%)
May 22, 2012 896.95 915.88 886.99 901.41 0 +6.94(+0.78%)
May 21, 2012 876.94 897.08 868.58 894.47 0 +20.35(+2.33%)
May 18, 2012 884.27 890.47 863.70 874.12 0 -5.55(-0.63%)
May 17, 2012 911.63 915.02 871.23 879.67 0 -29.83(-3.28%)
May 16, 2012 929.24 937.97 907.57 909.50 0 -12.89(-1.40%)
May 15, 2012 928.69 937.61 914.29 922.39 0 -7.64(-0.82%)
May 14, 2012 947.43 952.74 925.74 930.04 0 -28.91(-3.01%)
May 11, 2012 950.31 971.55 943.78 958.94 0 -0.35(-0.04%)
May 10, 2012 972.83 979.28 954.60 959.29 0 -3.98(-0.41%)
May 09, 2012 950.61 971.65 937.11 963.27 0 -3.68(-0.38%)
May 08, 2012 973.33 981.48 952.23 966.95 0 -14.53(-1.48%)
May 07, 2012 971.88 994.53 964.18 981.48 0 +7.89(+0.81%)
May 04, 2012 980.39 986.21 963.79 973.59 0 -13.03(-1.32%)
May 03, 2012 998.75 1004 981.11 986.62 0 -12.70(-1.27%)
May 02, 2012 978.91 1005 975.33 999.32 0 +13.28(+1.35%)
May 01, 2012 978.50 1002 965.69 986.03 0 +16.34(+1.69%)
Apr 30, 2012 982.53 985.12 963.76 969.70 0 -18.23(-1.84%)
Apr 27, 2012 980.91 996.07 959.42 987.92 0 +11.49(+1.18%)
Apr 26, 2012 961.22 981.19 954.64 976.43 0 +12.04(+1.25%)
Apr 25, 2012 959.56 970.45 948.98 964.39 0 +16.64(+1.76%)
Apr 24, 2012 927.26 952.50 922.54 947.75 0 +22.89(+2.48%)
Apr 23, 2012 919.94 932.74 910.45 924.86 0 -27.61(-2.90%)
Apr 20, 2012 951.82 963.16 947.38 952.46 0 +7.37(+0.78%)
Apr 19, 2012 947.63 959.42 934.80 945.09 0 +1.64(+0.17%)
Apr 18, 2012 947.48 959.05 939.35 943.46 0 -18.14(-1.89%)
Apr 17, 2012 951.99 970.19 946.34 961.59 0 +17.60(+1.86%)
Apr 16, 2012 952.74 960.28 935.04 943.99 0 -1.13(-0.12%)
Apr 13, 2012 962.44 965.23 941.22 945.12 0 -23.04(-2.38%)
Apr 12, 2012 940.85 972.96 938.92 968.16 0 +29.35(+3.13%)
Apr 11, 2012 943.49 950.90 931.39 938.81 0 +9.17(+0.99%)
Apr 10, 2012 954.19 958.95 925.08 929.64 0 -27.32(-2.85%)
Apr 09, 2012 962.00 970.07 950.89 956.96 0 -24.04(-2.45%)
Apr 05, 2012 976.56 990.78 971.20 981.00 0 -1.49(-0.15%)
Apr 04, 2012 992.63 995.75 972.98 982.48 0 -20.40(-2.03%)
Apr 03, 2012 1016 1022 996.25 1003 0 -14.47(-1.42%)
Apr 02, 2012 1009 1026 1001 1017 0 +3.77(+0.37%)
Mar 30, 2012 1031 1035 1010 1014 0 -7.96(-0.78%)
Mar 29, 2012 1020 1027 999.61 1022 0 -8.21(-0.80%)
Mar 28, 2012 1033 1040 1014 1030 0 -5.16(-0.50%)
Mar 27, 2012 1037 1056 1028 1035 0 +0.04(+0.00%)
Mar 26, 2012 1033 1044 1020 1035 0 +13.55(+1.33%)
Mar 23, 2012 1012 1030 994.88 1021 0 +0.67(+0.07%)
Mar 22, 2012 1030 1034 1009 1021 0 -22.72(-2.18%)
Mar 21, 2012 1048 1059 1035 1043 0 -0.32(-0.03%)
Mar 20, 2012 1040 1050 1027 1044 0 -5.89(-0.56%)
Mar 19, 2012 1032 1057 1029 1050 0 +17.57(+1.70%)
Mar 16, 2012 1033 1045 1020 1032 0 +1.98(+0.19%)
Mar 15, 2012 1010 1035 1000 1030 0 +19.71(+1.95%)
Mar 14, 2012 1020 1026 1005 1010 0 -10.74(-1.05%)
Mar 13, 2012 991.57 1022 987.08 1021 0 +38.49(+3.92%)
Mar 12, 2012 985.40 994.47 974.93 982.57 0 -2.08(-0.21%)
Mar 09, 2012 969.66 996.41 965.90 984.65 0 +16.09(+1.66%)
Mar 08, 2012 958.16 972.97 951.74 968.55 0 +17.14(+1.80%)
Mar 07, 2012 944.69 955.83 938.24 951.42 0 +11.86(+1.26%)
Mar 06, 2012 960.80 966.14 936.27 939.56 0 -36.73(-3.76%)
Mar 05, 2012 979.00 987.43 963.25 976.29 0 +1.08(+0.11%)
Mar 02, 2012 978.07 993.48 972.73 975.21 0 -11.94(-1.21%)
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.