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, 2018 1921 1943 1906 1923 0 +9.43(+0.49%)
Jan 30, 2018 1912 1925 1905 1914 0 -10.53(-0.55%)
Jan 29, 2018 1954 1959 1912 1925 0 -32.96(-1.68%)
Jan 26, 2018 1967 1975 1930 1958 0 -0.88(-0.04%)
Jan 25, 2018 1967 1974 1937 1958 0 +0.20(+0.01%)
Jan 24, 2018 1944 1972 1931 1958 0 +33.09(+1.72%)
Jan 23, 2018 1919 1938 1905 1925 0 +1.28(+0.07%)
Jan 22, 2018 1919 1933 1909 1924 0 +3.93(+0.20%)
Jan 19, 2018 1904 1928 1894 1920 0 +19.20(+1.01%)
Jan 18, 2018 1895 1911 1881 1901 0 +3.70(+0.20%)
Jan 17, 2018 1885 1903 1870 1897 0 +21.10(+1.12%)
Jan 16, 2018 1915 1920 1870 1876 0 -28.60(-1.50%)
Jan 12, 2018 1904 1904 1904 1904 0 +4.62(+0.24%)
Jan 11, 2018 1878 1905 1868 1900 0 +25.22(+1.35%)
Jan 10, 2018 1886 1895 1863 1875 0 -16.31(-0.86%)
Jan 09, 2018 1885 1910 1875 1891 0 +9.10(+0.48%)
Jan 08, 2018 1873 1906 1866 1882 0 +8.43(+0.45%)
Jan 05, 2018 1872 1883 1861 1873 0 +7.47(+0.40%)
Jan 04, 2018 1880 1891 1858 1866 0 -6.37(-0.34%)
Jan 03, 2018 1854 1880 1847 1872 0 +13.70(+0.74%)
Jan 02, 2018 1857 1867 1841 1859 0 +6.92(+0.37%)
Dec 29, 2017 1852 1852 1852 1852 0 -5.12(-0.28%)
Dec 28, 2017 1849 1862 1840 1857 0 +9.83(+0.53%)
Dec 27, 2017 1850 1856 1839 1847 0 +0.02(+0.00%)
Dec 26, 2017 1840 1856 1834 1847 0 +9.21(+0.50%)
Dec 22, 2017 1854 1859 1827 1838 0 -14.23(-0.77%)
Dec 21, 2017 1857 1870 1840 1852 0 +2.29(+0.12%)
Dec 20, 2017 1841 1866 1831 1850 0 +18.07(+0.99%)
Dec 19, 2017 1853 1863 1828 1832 0 -16.98(-0.92%)
Dec 18, 2017 1841 1859 1834 1849 0 +19.29(+1.05%)
Dec 15, 2017 1828 1843 1816 1829 0 +15.93(+0.88%)
Dec 14, 2017 1827 1837 1810 1813 0 -10.76(-0.59%)
Dec 13, 2017 1828 1846 1814 1824 0 -3.68(-0.20%)
Dec 12, 2017 1831 1848 1824 1828 0 -1.04(-0.06%)
Dec 11, 2017 1832 1841 1813 1829 0 -20.99(-1.13%)
Dec 08, 2017 1855 1861 1838 1850 0 +6.72(+0.36%)
Dec 07, 2017 1834 1856 1828 1843 0 +9.58(+0.52%)
Dec 06, 2017 1838 1856 1826 1834 0 -13.02(-0.71%)
Dec 05, 2017 1858 1872 1838 1847 0 -8.32(-0.45%)
Dec 04, 2017 1875 1893 1845 1855 0 -3.75(-0.20%)
Dec 01, 2017 1860 1887 1830 1859 0 +6.24(+0.34%)
Nov 30, 2017 1847 1871 1831 1852 0 +9.68(+0.53%)
Nov 29, 2017 1839 1860 1823 1843 0 +7.33(+0.40%)
Nov 28, 2017 1811 1845 1806 1835 0 +33.06(+1.83%)
Nov 27, 2017 1810 1822 1791 1802 0 -7.28(-0.40%)
Nov 24, 2017 1815 1826 1800 1810 0 +1.47(+0.08%)
Nov 22, 2017 1815 1825 1804 1808 0 -6.10(-0.34%)
Nov 21, 2017 1813 1823 1803 1814 0 +8.25(+0.46%)
Nov 20, 2017 1800 1820 1789 1806 0 +10.67(+0.59%)
Nov 17, 2017 1786 1810 1779 1795 0 +1.18(+0.07%)
Nov 16, 2017 1794 1821 1779 1794 0 +6.97(+0.39%)
Nov 15, 2017 1778 1799 1764 1787 0 -52.54(-2.86%)
Nov 14, 2017 1826 1850 1815 1840 0 +4.72(+0.26%)
Nov 13, 2017 1827 1852 1817 1835 0 +2.72(+0.15%)
Nov 10, 2017 1840 1855 1827 1832 0 -12.82(-0.69%)
Nov 09, 2017 1845 1857 1827 1845 0 -7.80(-0.42%)
Nov 08, 2017 1837 1858 1827 1853 0 +10.21(+0.55%)
Nov 07, 2017 1843 1859 1828 1843 0 +3.48(+0.19%)
Nov 06, 2017 1835 1850 1823 1839 0 -2.54(-0.14%)
Nov 03, 2017 1834 1857 1825 1842 0 +5.31(+0.29%)
Nov 02, 2017 1846 1861 1820 1836 0 -8.91(-0.48%)
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.