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 (%)
Dec 31, 2014 1906 1906 1906 1906 0 +23.45(+1.25%)
Dec 30, 2014 1868 1891 1863 1883 0 +10.87(+0.58%)
Dec 29, 2014 1861 1897 1852 1872 0 +10.81(+0.58%)
Dec 26, 2014 1858 1874 1854 1861 0 +7.33(+0.40%)
Dec 24, 2014 1854 1854 1854 1854 0 +2.64(+0.14%)
Dec 23, 2014 1859 1878 1837 1851 0 -4.53(-0.24%)
Dec 22, 2014 1853 1866 1829 1856 0 +1.70(+0.09%)
Dec 19, 2014 1853 1864 1823 1854 0 +5.84(+0.32%)
Dec 18, 2014 1838 1854 1803 1848 0 +33.30(+1.84%)
Dec 17, 2014 1757 1821 1750 1815 0 +60.59(+3.45%)
Dec 16, 2014 1754 1787 1751 1754 0 -22.24(-1.25%)
Dec 15, 2014 1799 1821 1767 1776 0 -22.70(-1.26%)
Dec 12, 2014 1808 1827 1788 1799 0 -27.07(-1.48%)
Dec 11, 2014 1830 1859 1809 1826 0 +5.36(+0.29%)
Dec 10, 2014 1896 1919 1814 1821 0 -79.56(-4.19%)
Dec 09, 2014 1880 1919 1869 1900 0 +5.04(+0.27%)
Dec 08, 2014 1903 1920 1886 1895 0 -9.19(-0.48%)
Dec 05, 2014 1898 1922 1886 1904 0 +1.59(+0.08%)
Dec 04, 2014 1918 1931 1889 1903 0 -18.13(-0.94%)
Dec 03, 2014 1935 1957 1916 1921 0 -15.45(-0.80%)
Dec 02, 2014 1933 1952 1920 1936 0 +9.49(+0.49%)
Dec 01, 2014 1950 1961 1915 1927 0 -25.15(-1.29%)
Nov 28, 2014 1947 1964 1928 1952 0 +10.64(+0.55%)
Nov 26, 2014 1941 1941 1941 1941 0 -6.07(-0.31%)
Nov 25, 2014 1957 1975 1935 1948 0 -8.40(-0.43%)
Nov 24, 2014 1951 1975 1943 1956 0 +8.95(+0.46%)
Nov 21, 2014 1948 1973 1934 1947 0 +20.08(+1.04%)
Nov 20, 2014 1884 1944 1879 1927 0 +35.04(+1.85%)
Nov 19, 2014 1890 1913 1876 1892 0 -2.71(-0.14%)
Nov 18, 2014 1889 1908 1881 1895 0 +7.19(+0.38%)
Nov 17, 2014 1875 1900 1867 1887 0 +3.90(+0.21%)
Nov 14, 2014 1875 1896 1867 1883 0 +4.57(+0.24%)
Nov 13, 2014 1875 1899 1868 1879 0 +4.13(+0.22%)
Nov 12, 2014 1879 1899 1860 1875 0 -18.85(-1.00%)
Nov 11, 2014 1846 1905 1842 1894 0 +44.97(+2.43%)
Nov 10, 2014 1850 1879 1840 1849 0 +22.76(+1.25%)
Nov 07, 2014 1806 1840 1793 1826 0 +17.67(+0.98%)
Nov 06, 2014 1771 1813 1766 1808 0 +33.62(+1.89%)
Nov 05, 2014 1784 1794 1762 1775 0 -4.44(-0.25%)
Nov 04, 2014 1796 1809 1769 1779 0 -21.87(-1.21%)
Nov 03, 2014 1790 1812 1771 1801 0 +10.10(+0.56%)
Oct 31, 2014 1818 1829 1771 1791 0 -11.53(-0.64%)
Oct 30, 2014 1798 1814 1771 1802 0 -29.94(-1.63%)
Oct 28, 2014 1814 1846 1802 1832 0 +16.79(+0.92%)
Oct 27, 2014 1810 1826 1794 1816 0 -3.74(-0.21%)
Oct 24, 2014 1811 1825 1779 1819 0 +5.90(+0.33%)
Oct 23, 2014 1804 1841 1766 1813 0 +22.79(+1.27%)
Oct 21, 2014 1777 1808 1760 1791 0 +16.09(+0.91%)
Oct 20, 2014 1727 1785 1721 1774 0 +51.79(+3.01%)
Oct 17, 2014 1679 1746 1664 1723 0 +64.62(+3.90%)
Oct 16, 2014 1634 1695 1632 1658 0 -7.81(-0.47%)
Oct 15, 2014 1601 1681 1595 1666 0 +44.03(+2.71%)
Oct 14, 2014 1598 1653 1593 1622 0 +38.01(+2.40%)
Oct 13, 2014 1591 1593 1576 1584 0 -43.52(-2.67%)
Oct 10, 2014 1683 1690 1629 1627 0 -58.69(-3.48%)
Oct 09, 2014 1722 1736 1680 1686 0 -36.56(-2.12%)
Oct 08, 2014 1702 1729 1683 1723 0 +21.36(+1.26%)
Oct 07, 2014 1706 1732 1697 1701 0 -12.85(-0.75%)
Oct 06, 2014 1711 1729 1705 1714 0 +14.77(+0.87%)
Oct 03, 2014 1687 1709 1677 1699 0 +25.08(+1.50%)
Oct 02, 2014 1662 1683 1640 1674 0 +14.62(+0.88%)
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.