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 (%)
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%)
Oct 03, 2011 719.55 731.22 689.39 690.51 0 -26.82(-3.74%)
Sep 30, 2011 734.25 742.41 714.10 717.33 0 -30.10(-4.03%)
Sep 29, 2011 751.98 758.32 727.91 747.43 0 +14.46(+1.97%)
Sep 28, 2011 758.51 765.14 730.23 732.97 0 -21.65(-2.87%)
Sep 27, 2011 759.11 780.83 745.27 754.62 0 +14.30(+1.93%)
Sep 26, 2011 737.04 743.42 713.26 740.32 0 +10.12(+1.39%)
Sep 23, 2011 723.97 742.69 716.61 730.20 0 +2.95(+0.41%)
Sep 22, 2011 743.41 757.26 714.18 727.25 0 -43.03(-5.59%)
Sep 21, 2011 806.20 818.21 769.30 770.28 0 -43.78(-5.38%)
Sep 20, 2011 821.92 834.05 806.92 814.07 0 -2.11(-0.26%)
Sep 19, 2011 820.76 829.35 801.30 816.18 0 -21.97(-2.62%)
Sep 16, 2011 839.39 849.77 825.27 838.15 0 +3.02(+0.36%)
Sep 15, 2011 839.45 844.40 824.58 835.13 0 +5.54(+0.67%)
Sep 14, 2011 814.18 839.91 801.24 829.59 0 +22.68(+2.81%)
Sep 13, 2011 802.40 813.44 790.18 806.91 0 +8.99(+1.13%)
Sep 12, 2011 784.39 804.62 773.22 797.92 0 -0.32(-0.04%)
Sep 09, 2011 810.17 819.67 790.26 798.25 0 -24.42(-2.97%)
Sep 08, 2011 832.00 847.04 818.51 822.66 0 -21.43(-2.54%)
Sep 07, 2011 820.83 845.90 812.97 844.09 0 +39.66(+4.93%)
Sep 06, 2011 784.00 809.11 774.69 804.43 0 -5.76(-0.71%)
Sep 02, 2011 810.20 810.20 810.20 0 -35.78(-4.23%)
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.