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 (%)
Jan 31, 2011 1075 1096 1071 1089 0 +17.86(+1.67%)
Jan 28, 2011 1099 1106 1067 1071 0 -27.09(-2.47%)
Jan 27, 2011 1086 1102 1077 1098 0 +13.28(+1.22%)
Jan 26, 2011 1085 1095 1072 1085 0 +4.26(+0.39%)
Jan 25, 2011 1078 1093 1064 1081 0 +0.97(+0.09%)
Jan 24, 2011 1066 1085 1063 1080 0 +12.20(+1.14%)
Jan 21, 2011 1050 1075 1044 1068 0 +27.02(+2.60%)
Jan 20, 2011 1036 1054 1025 1040 0 +2.14(+0.21%)
Jan 19, 2011 1059 1064 1033 1038 0 -23.70(-2.23%)
Jan 18, 2011 1063 1074 1045 1062 0 -4.75(-0.45%)
Jan 14, 2011 1067 1067 1067 0 +14.48(+1.38%)
Jan 13, 2011 1055 1064 1044 1052 0 -2.64(-0.25%)
Jan 12, 2011 1050 1061 1039 1055 0 +15.49(+1.49%)
Jan 11, 2011 1033 1047 1025 1039 0 +9.54(+0.93%)
Jan 10, 2011 1022 1035 1004 1030 0 +3.29(+0.32%)
Jan 07, 2011 1019 1038 999.62 1027 0 +12.78(+1.26%)
Jan 06, 2011 1011 1036 1003 1014 0 +4.27(+0.42%)
Jan 05, 2011 982.70 1015 980.42 1010 0 +22.39(+2.27%)
Jan 04, 2011 1000 1008 979.26 987.20 0 -11.35(-1.14%)
Jan 03, 2011 976.64 1005 975.18 998.55 0 +34.16(+3.54%)
Dec 31, 2010 967.97 975.22 960.38 964.39 0 -5.00(-0.52%)
Dec 30, 2010 970.56 976.17 962.48 969.40 0 -2.55(-0.26%)
Dec 29, 2010 968.66 976.32 963.08 971.95 0 +5.88(+0.61%)
Dec 28, 2010 968.64 974.07 958.90 966.06 0 -0.93(-0.10%)
Dec 27, 2010 959.02 971.32 954.51 967.00 0 +5.62(+0.59%)
Dec 23, 2010 965.49 969.91 955.39 961.37 0 -3.39(-0.35%)
Dec 22, 2010 966.12 970.60 958.31 964.77 0 +1.66(+0.17%)
Dec 21, 2010 963.27 972.29 953.70 963.11 0 +5.32(+0.56%)
Dec 20, 2010 952.36 965.83 944.07 957.79 0 +9.13(+0.96%)
Dec 17, 2010 942.96 956.62 934.86 948.66 0 +7.14(+0.76%)
Dec 16, 2010 928.52 943.95 923.46 941.52 0 +14.07(+1.52%)
Dec 15, 2010 929.45 945.00 921.87 927.44 0 -4.82(-0.52%)
Dec 14, 2010 934.26 939.35 925.77 932.26 0 -4.84(-0.52%)
Dec 10, 2010 928.22 943.00 920.68 937.10 0 +6.79(+0.73%)
Dec 09, 2010 916.97 933.97 909.69 930.31 0 +18.83(+2.07%)
Dec 08, 2010 912.77 930.23 895.61 911.48 0 -0.64(-0.07%)
Dec 07, 2010 922.99 930.38 904.63 912.12 0 +8.03(+0.89%)
Dec 06, 2010 897.38 908.40 890.05 904.09 0 +4.36(+0.48%)
Dec 03, 2010 892.10 905.00 887.67 899.73 0 +1.58(+0.18%)
Dec 02, 2010 876.12 905.52 872.06 898.15 0 +23.90(+2.73%)
Dec 01, 2010 860.50 879.29 856.51 874.25 0 +29.49(+3.49%)
Nov 30, 2010 840.88 852.43 835.11 844.75 0 -6.12(-0.72%)
Nov 29, 2010 845.54 853.72 833.35 850.87 0 -4.32(-0.50%)
Nov 26, 2010 858.57 864.78 851.83 855.19 0 -12.15(-1.40%)
Nov 24, 2010 855.50 867.34 867.34 867.34 0 +18.64(+2.20%)
Nov 23, 2010 851.09 861.43 842.39 848.70 0 -13.49(-1.56%)
Nov 22, 2010 860.01 869.46 850.75 862.19 0 -3.61(-0.42%)
Nov 19, 2010 861.72 869.93 852.12 865.80 0 +3.17(+0.37%)
Nov 18, 2010 859.83 874.73 856.33 862.63 0 +12.75(+1.50%)
Nov 17, 2010 849.74 863.64 839.75 849.88 0 +0.72(+0.08%)
Nov 16, 2010 864.30 871.65 841.79 849.16 0 -20.95(-2.41%)
Nov 15, 2010 874.56 890.34 865.83 870.11 0 -1.92(-0.22%)
Nov 12, 2010 875.73 885.67 862.78 872.02 0 -11.49(-1.30%)
Nov 11, 2010 877.36 890.56 870.75 883.51 0 -192.17(-17.86%)
Nov 10, 2010 1055 1082 1046 1076 0 +21.23(+2.01%)
Nov 09, 2010 1080 1085 1047 1054 0 -10.73(-1.01%)
Nov 08, 2010 1062 1084 1051 1065 0 -3.96(-0.37%)
Nov 05, 2010 1058 1086 1047 1069 0 +15.22(+1.44%)
Nov 04, 2010 1031 1058 1022 1054 0 +37.51(+3.69%)
Nov 03, 2010 1010 1022 997.53 1016 0 +6.89(+0.68%)
Nov 02, 2010 1010 1020 1000 1010 0 +8.60(+0.86%)
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.