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 (%)
Dec 30, 2011 865.36 871.41 854.17 856.95 0 -8.10(-0.94%)
Dec 29, 2011 843.41 867.82 839.21 865.04 0 +23.86(+2.84%)
Dec 28, 2011 849.69 859.60 833.14 841.19 0 -9.50(-1.12%)
Dec 27, 2011 850.03 864.03 840.45 850.69 0 -1.46(-0.17%)
Dec 23, 2011 852.15 852.15 852.15 0 +18.03(+2.16%)
Dec 21, 2011 818.73 838.14 805.69 834.11 0 +13.09(+1.59%)
Dec 20, 2011 782.54 824.32 780.60 821.02 0 +54.87(+7.16%)
Dec 19, 2011 786.63 794.92 763.41 766.15 0 -20.23(-2.57%)
Dec 16, 2011 785.29 803.33 774.51 786.38 0 +7.25(+0.93%)
Dec 15, 2011 780.24 789.49 770.29 779.13 0 +9.94(+1.29%)
Dec 14, 2011 772.90 783.60 761.14 769.19 0 -10.49(-1.35%)
Dec 13, 2011 803.04 813.13 771.96 779.67 0 -15.01(-1.89%)
Dec 12, 2011 802.37 805.49 780.99 794.68 0 -20.39(-2.50%)
Dec 09, 2011 797.00 818.94 794.19 815.07 0 +25.32(+3.21%)
Dec 08, 2011 812.06 814.50 787.19 789.75 0 -31.48(-3.83%)
Dec 07, 2011 811.68 826.29 799.55 821.23 0 +3.71(+0.45%)
Dec 06, 2011 818.28 826.71 804.56 817.52 0 -1.83(-0.22%)
Dec 05, 2011 822.98 834.13 809.99 819.35 0 +10.09(+1.25%)
Dec 02, 2011 814.85 831.90 803.64 809.26 0 +2.04(+0.25%)
Dec 01, 2011 800.86 816.56 795.10 807.22 0 -3.80(-0.47%)
Nov 30, 2011 789.09 812.50 780.62 811.01 0 +52.76(+6.96%)
Nov 29, 2011 756.23 765.05 746.39 758.25 0 +4.29(+0.57%)
Nov 28, 2011 754.14 766.51 742.77 753.96 0 +29.66(+4.09%)
Nov 25, 2011 723.57 741.67 720.26 724.31 0 -1.63(-0.22%)
Nov 23, 2011 725.94 725.94 725.94 0 -23.20(-3.10%)
Nov 22, 2011 747.89 761.64 742.81 749.14 0 -7.78(-1.03%)
Nov 21, 2011 758.59 769.95 748.67 756.92 0 -23.09(-2.96%)
Nov 18, 2011 782.08 789.11 769.05 780.01 0 +6.80(+0.88%)
Nov 17, 2011 794.42 801.40 764.50 773.21 0 -22.04(-2.77%)
Nov 16, 2011 797.68 819.62 787.60 795.25 0 -14.74(-1.82%)
Nov 15, 2011 793.01 816.76 788.00 809.99 0 +13.39(+1.68%)
Nov 14, 2011 809.25 813.97 789.96 796.59 0 -17.87(-2.19%)
Nov 11, 2011 805.72 826.73 802.03 814.46 0 +22.68(+2.86%)
Nov 10, 2011 799.92 805.89 780.67 791.78 0 +8.46(+1.08%)
Nov 09, 2011 823.24 828.69 780.01 783.32 0 -66.66(-7.84%)
Nov 08, 2011 836.85 852.94 821.89 849.98 0 +16.78(+2.01%)
Nov 07, 2011 828.58 841.59 814.39 833.20 0 +3.00(+0.36%)
Nov 04, 2011 832.29 839.56 814.34 830.20 0 -12.67(-1.50%)
Nov 03, 2011 833.73 849.53 788.99 842.87 0 +18.33(+2.22%)
Nov 02, 2011 828.67 837.83 810.14 824.54 0 +14.04(+1.73%)
Nov 01, 2011 828.43 840.77 804.66 810.50 0 -48.66(-5.66%)
Oct 31, 2011 874.21 891.68 856.30 859.16 0 -29.68(-3.34%)
Oct 28, 2011 877.89 902.32 867.64 888.84 0 -1.14(-0.13%)
Oct 27, 2011 865.51 900.70 850.16 889.98 0 +56.30(+6.75%)
Oct 26, 2011 832.47 844.17 814.10 833.68 0 +15.46(+1.89%)
Oct 25, 2011 837.91 849.67 808.13 818.22 0 -28.68(-3.39%)
Oct 24, 2011 822.12 851.47 817.23 846.90 0 +26.45(+3.22%)
Oct 21, 2011 808.13 829.10 796.47 820.45 0 +24.60(+3.09%)
Oct 20, 2011 796.05 803.69 772.96 795.85 0 +1.79(+0.23%)
Oct 19, 2011 802.05 811.36 788.65 794.05 0 -10.30(-1.28%)
Oct 18, 2011 776.25 811.41 764.66 804.35 0 +28.79(+3.71%)
Oct 17, 2011 798.54 808.48 773.27 775.56 0 -33.50(-4.14%)
Oct 14, 2011 796.33 810.52 788.57 809.06 0 +26.13(+3.34%)
Oct 13, 2011 780.13 789.79 761.40 782.93 0 -5.25(-0.67%)
Oct 12, 2011 779.10 800.26 772.20 788.17 0 +16.44(+2.13%)
Oct 11, 2011 768.43 780.70 760.25 771.73 0 -2.92(-0.38%)
Oct 10, 2011 752.72 775.29 748.53 774.65 0 +37.31(+5.06%)
Oct 07, 2011 767.86 768.75 731.78 737.35 0 -25.73(-3.37%)
Oct 06, 2011 751.38 764.38 743.38 763.07 0 +21.75(+2.93%)
Oct 05, 2011 728.95 751.28 704.59 741.33 0 +11.43(+1.57%)
Oct 04, 2011 680.68 734.24 671.49 729.90 0 +39.39(+5.70%)
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.