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 29, 2011 1170 1177 1135 1152 0 -20.16(-1.72%)
Apr 28, 2011 1155 1175 1151 1172 0 +14.04(+1.21%)
Apr 27, 2011 1143 1166 1131 1158 0 +18.42(+1.62%)
Apr 26, 2011 1132 1153 1124 1139 0 +7.45(+0.66%)
Apr 25, 2011 1132 1138 1124 1132 0 -2.62(-0.23%)
Apr 21, 2011 1137 1141 1121 1134 0 +3.09(+0.27%)
Apr 20, 2011 1130 1139 1117 1131 0 +21.31(+1.92%)
Apr 19, 2011 1095 1116 1088 1110 0 +17.06(+1.56%)
Apr 18, 2011 1099 1108 1076 1093 0 -22.42(-2.01%)
Apr 15, 2011 1115 1126 1099 1115 0 +9.92(+0.90%)
Apr 14, 2011 1103 1113 1091 1105 0 -6.13(-0.55%)
Apr 13, 2011 1127 1129 1100 1112 0 -7.43(-0.66%)
Apr 12, 2011 1131 1138 1106 1119 0 -23.59(-2.06%)
Apr 11, 2011 1153 1165 1137 1143 0 -7.20(-0.63%)
Apr 08, 2011 1192 1198 1142 1150 0 -25.27(-2.15%)
Apr 07, 2011 1178 1189 1163 1175 0 -5.62(-0.48%)
Apr 06, 2011 1203 1205 1168 1181 0 -19.03(-1.59%)
Apr 05, 2011 1206 1217 1190 1200 0 -9.51(-0.79%)
Apr 04, 2011 1213 1222 1198 1209 0 +1.54(+0.13%)
Apr 01, 2011 1196 1216 1194 1208 0 +21.26(+1.79%)
Mar 31, 2011 1181 1195 1178 1186 0 +1.41(+0.12%)
Mar 30, 2011 1184 1186 1184 1185 0 +2.71(+0.23%)
Mar 29, 2011 1167 1186 1158 1182 0 +13.40(+1.15%)
Mar 28, 2011 1172 1179 1159 1169 0 +0.58(+0.05%)
Mar 25, 2011 1170 1181 1159 1168 0 +2.47(+0.21%)
Mar 24, 2011 1169 1180 1149 1166 0 +5.40(+0.47%)
Mar 23, 2011 1150 1170 1140 1160 0 +7.92(+0.69%)
Mar 22, 2011 1176 1180 1147 1153 0 -21.66(-1.84%)
Mar 21, 2011 1167 1176 1161 1174 0 +31.88(+2.79%)
Mar 18, 2011 1150 1162 1133 1142 0 +12.08(+1.07%)
Mar 17, 2011 1144 1150 1119 1130 0 +10.69(+0.95%)
Mar 16, 2011 1138 1145 1112 1120 0 -20.47(-1.80%)
Mar 15, 2011 1130 1150 1123 1140 0 -4.56(-0.40%)
Mar 14, 2011 1134 1151 1116 1145 0 +11.20(+0.99%)
Mar 11, 2011 1095 1140 1090 1133 0 +36.76(+3.35%)
Mar 10, 2011 1107 1113 1087 1097 0 -27.06(-2.41%)
Mar 09, 2011 1115 1127 1104 1124 0 +6.24(+0.56%)
Mar 08, 2011 1097 1126 1090 1117 0 +23.35(+2.13%)
Mar 07, 2011 1110 1119 1084 1094 0 -7.92(-0.72%)
Mar 04, 2011 1114 1122 1089 1102 0 -14.60(-1.31%)
Mar 03, 2011 1111 1128 1104 1117 0 +19.43(+1.77%)
Mar 02, 2011 1089 1111 1083 1097 0 +7.64(+0.70%)
Mar 01, 2011 1135 1139 1084 1090 0 -39.45(-3.49%)
Feb 28, 2011 1122 1136 1111 1129 0 +12.01(+1.08%)
Feb 25, 2011 1099 1121 1094 1117 0 +24.48(+2.24%)
Feb 24, 2011 1078 1098 1065 1092 0 +13.12(+1.22%)
Feb 23, 2011 1102 1113 1063 1079 0 -22.13(-2.01%)
Feb 22, 2011 1129 1138 1094 1101 0 -51.06(-4.43%)
Feb 18, 2011 1153 1153 1153 0 -2.28(-0.20%)
Feb 17, 2011 1137 1161 1141 1155 0 +7.50(+0.65%)
Feb 16, 2011 1145 1160 1135 1147 0 +4.80(+0.42%)
Feb 15, 2011 1146 1159 1131 1143 0 -17.62(-1.52%)
Feb 14, 2011 1164 1173 1149 1160 0 -6.25(-0.54%)
Feb 11, 2011 1149 1174 1139 1166 0 +9.65(+0.83%)
Feb 10, 2011 1143 1164 1134 1157 0 +6.76(+0.59%)
Feb 09, 2011 1146 1157 1136 1150 0 -1.21(-0.11%)
Feb 08, 2011 1132 1156 1125 1151 0 +20.47(+1.81%)
Feb 07, 2011 1101 1139 1097 1131 0 -0.15(-0.01%)
Feb 04, 2011 1119 1144 1114 1131 0 +18.54(+1.67%)
Feb 03, 2011 1110 1116 1094 1112 0 +0.59(+0.05%)
Feb 02, 2011 1116 1130 1104 1112 0 -14.50(-1.29%)
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.