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 (%)
Nov 28, 2014 1439 1447 1421 1433 0 -2.91(-0.20%)
Nov 26, 2014 1436 1436 1436 1436 0 -9.60(-0.66%)
Nov 25, 2014 1442 1457 1428 1446 0 +5.70(+0.40%)
Nov 24, 2014 1432 1447 1427 1440 0 +13.00(+0.91%)
Nov 21, 2014 1435 1444 1422 1427 0 +4.56(+0.32%)
Nov 20, 2014 1410 1429 1405 1422 0 +7.37(+0.52%)
Nov 19, 2014 1424 1428 1409 1415 0 -9.53(-0.67%)
Nov 18, 2014 1408 1431 1406 1424 0 +17.96(+1.28%)
Nov 17, 2014 1409 1417 1398 1407 0 -4.93(-0.35%)
Nov 14, 2014 1413 1423 1405 1411 0 -1.90(-0.13%)
Nov 13, 2014 1419 1430 1407 1413 0 -6.44(-0.45%)
Nov 12, 2014 1419 1429 1408 1420 0 -2.20(-0.15%)
Nov 11, 2014 1420 1431 1413 1422 0 +0.71(+0.05%)
Nov 10, 2014 1421 1436 1412 1421 0 +4.29(+0.30%)
Nov 07, 2014 1411 1426 1407 1417 0 +5.40(+0.38%)
Nov 06, 2014 1403 1423 1392 1412 0 +5.97(+0.42%)
Nov 05, 2014 1409 1414 1392 1406 0 +0.34(+0.02%)
Nov 04, 2014 1401 1413 1390 1405 0 +1.41(+0.10%)
Nov 03, 2014 1397 1414 1390 1404 0 +8.14(+0.58%)
Oct 31, 2014 1388 1403 1368 1396 0 +20.34(+1.48%)
Oct 30, 2014 1361 1384 1355 1375 0 -18.24(-1.31%)
Oct 28, 2014 1383 1401 1364 1394 0 -0.05(-0.00%)
Oct 27, 2014 1387 1399 1387 1394 0 +0.16(+0.01%)
Oct 24, 2014 1386 1398 1375 1394 0 +6.92(+0.50%)
Oct 23, 2014 1375 1397 1371 1387 0 +11.85(+0.86%)
Oct 21, 2014 1367 1389 1356 1375 0 +13.44(+0.99%)
Oct 20, 2014 1342 1362 1335 1361 0 +16.84(+1.25%)
Oct 17, 2014 1344 1348 1340 1344 0 +25.16(+1.91%)
Oct 16, 2014 1290 1333 1285 1319 0 +11.95(+0.91%)
Oct 15, 2014 1292 1317 1268 1307 0 -0.92(-0.07%)
Oct 14, 2014 1302 1329 1287 1308 0 +14.27(+1.10%)
Oct 13, 2014 1294 1306 1291 1294 0 -18.85(-1.44%)
Oct 10, 2014 1321 1341 1305 1313 0 -8.94(-0.68%)
Oct 09, 2014 1346 1352 1315 1322 0 -25.17(-1.87%)
Oct 08, 2014 1328 1350 1319 1347 0 +17.27(+1.30%)
Oct 07, 2014 1349 1356 1328 1330 0 -26.54(-1.96%)
Oct 06, 2014 1371 1380 1351 1356 0 -11.02(-0.81%)
Oct 03, 2014 1364 1379 1355 1367 0 +9.71(+0.72%)
Oct 02, 2014 1346 1364 1335 1358 0 +11.81(+0.88%)
Oct 01, 2014 1362 1366 1339 1346 0 -13.44(-0.99%)
Sep 30, 2014 1382 1388 1356 1359 0 -7.42(-0.54%)
Sep 29, 2014 1363 1374 1355 1367 0 -8.01(-0.58%)
Sep 26, 2014 1365 1378 1357 1375 0 +9.94(+0.73%)
Sep 25, 2014 1375 1379 1358 1365 0 -31.19(-2.23%)
Sep 19, 2014 1416 1421 1388 1396 0 -16.80(-1.19%)
Sep 18, 2014 1421 1426 1404 1413 0 -5.97(-0.42%)
Sep 17, 2014 1421 1436 1412 1419 0 +0.08(+0.01%)
Sep 16, 2014 1412 1428 1405 1419 0 +6.10(+0.43%)
Sep 15, 2014 1415 1426 1401 1412 0 -4.87(-0.34%)
Sep 12, 2014 1429 1433 1406 1417 0 -12.45(-0.87%)
Sep 11, 2014 1419 1434 1417 1430 0 +4.29(+0.30%)
Sep 10, 2014 1427 1434 1419 1425 0 -3.09(-0.22%)
Sep 09, 2014 1439 1444 1424 1429 0 -13.37(-0.93%)
Sep 08, 2014 1438 1450 1433 1442 0 +3.24(+0.23%)
Sep 05, 2014 1435 1443 1429 1439 0 +1.45(+0.10%)
Sep 04, 2014 1429 1448 1422 1437 0 +13.44(+0.94%)
Sep 03, 2014 1428 1435 1416 1424 0 +2.03(+0.14%)
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.