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 (%)
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%)
Mar 01, 2012 986.34 998.52 977.26 987.15 0 +6.70(+0.68%)
Feb 29, 2012 990.62 1001 976.92 980.45 0 -9.88(-1.00%)
Feb 28, 2012 992.91 1004 978.88 990.33 0 -4.21(-0.42%)
Feb 27, 2012 974.35 1001 967.14 994.54 0 +11.50(+1.17%)
Feb 24, 2012 991.66 1002 976.72 983.04 0 -7.33(-0.74%)
Feb 23, 2012 974.57 995.12 967.64 990.37 0 +14.36(+1.47%)
Feb 22, 2012 980.14 989.09 968.23 976.01 0 -6.87(-0.70%)
Feb 21, 2012 993.80 1002 975.74 982.87 0 -8.33(-0.84%)
Feb 17, 2012 991.21 991.21 991.21 0 +4.68(+0.47%)
Feb 16, 2012 951.93 991.30 948.22 986.53 0 +30.46(+3.19%)
Feb 15, 2012 964.88 971.70 947.20 956.07 0 -5.49(-0.57%)
Feb 14, 2012 984.74 989.48 951.62 961.56 0 -44.59(-4.43%)
Feb 13, 2012 992.46 1011 987.58 1006 0 +24.98(+2.55%)
Feb 10, 2012 984.20 993.34 975.67 981.17 0 -17.06(-1.71%)
Feb 09, 2012 1002 1010 984.89 998.23 0 -1.37(-0.14%)
Feb 08, 2012 996.80 1005 985.41 999.60 0 +4.48(+0.45%)
Feb 07, 2012 1002 1007 987.45 995.12 0 -12.74(-1.26%)
Feb 06, 2012 1012 1020 996.49 1008 0 -14.42(-1.41%)
Feb 03, 2012 1011 1027 999.47 1022 0 +41.56(+4.24%)
Feb 02, 2012 980.38 991.66 972.70 980.72 0 +3.16(+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.