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 (%)
Jul 31, 2012 989.65 1005 973.21 980.17 0 -26.47(-2.63%)
Jul 30, 2012 1005 1020 998.65 1007 0 -7.46(-0.74%)
Jul 27, 2012 993.46 1028 980.31 1014 0 +28.11(+2.85%)
Jul 26, 2012 993.06 1010 971.55 985.99 0 +12.58(+1.29%)
Jul 25, 2012 993.23 1001 969.90 973.41 0 -12.60(-1.28%)
Jul 24, 2012 998.91 1004 975.03 986.01 0 -13.03(-1.30%)
Jul 23, 2012 991.02 1004 982.45 999.04 0 -7.95(-0.79%)
Jul 20, 2012 1013 1022 995.30 1007 0 -13.21(-1.29%)
Jul 19, 2012 1031 1040 1009 1020 0 -7.75(-0.75%)
Jul 18, 2012 1024 1042 1014 1028 0 +1.76(+0.17%)
Jul 17, 2012 1025 1037 1006 1026 0 -3.53(-0.34%)
Jul 16, 2012 1026 1042 1014 1030 0 +0.08(+0.01%)
Jul 14, 2012 1005 1034 1001 1030 0 +0.00(+0.00%)
Jul 13, 2012 1005 1034 1001 1030 0 +26.62(+2.65%)
Jul 12, 2012 987.72 1013 979.60 1003 0 +5.44(+0.55%)
Jul 11, 2012 982.77 1005 972.42 997.58 0 +16.15(+1.65%)
Jul 10, 2012 1007 1014 973.33 981.42 0 -20.69(-2.06%)
Jul 09, 2012 1000 1009 988.04 1002 0 +2.42(+0.24%)
Jul 06, 2012 984.87 1002 981.74 999.69 0 -2.84(-0.28%)
Jul 05, 2012 1011 1021 994.43 1003 0 -11.17(-1.10%)
Jul 03, 2012 1014 1014 1014 0 +12.79(+1.28%)
Jul 02, 2012 992.85 1004 978.32 1001 0 +10.02(+1.01%)
Jun 30, 2012 985.94 997.65 975.58 990.89 0 -1.48(-0.15%)
Jun 29, 2012 985.94 997.65 975.58 992.37 0 +29.80(+3.10%)
Jun 28, 2012 942.04 964.60 934.21 962.57 0 +10.58(+1.11%)
Jun 27, 2012 928.06 957.36 922.78 951.99 0 +28.40(+3.07%)
Jun 26, 2012 913.45 931.51 903.88 923.59 0 +13.08(+1.44%)
Jun 25, 2012 921.20 925.47 904.20 910.51 0 -27.23(-2.90%)
Jun 22, 2012 942.20 951.24 926.19 937.74 0 +0.94(+0.10%)
Jun 21, 2012 970.71 973.50 933.88 936.80 0 -34.16(-3.52%)
Jun 20, 2012 975.73 982.94 959.13 970.96 0 -4.36(-0.45%)
Jun 19, 2012 961.94 984.60 955.81 975.32 0 +20.01(+2.09%)
Jun 18, 2012 944.00 960.52 935.36 955.31 0 +3.63(+0.38%)
Jun 15, 2012 939.49 955.50 930.10 951.68 0 +16.53(+1.77%)
Jun 14, 2012 922.96 939.70 916.86 935.14 0 +14.29(+1.55%)
Jun 13, 2012 934.78 944.32 915.33 920.85 0 -19.00(-2.02%)
Jun 12, 2012 916.88 942.00 909.06 939.85 0 +24.97(+2.73%)
Jun 11, 2012 950.81 954.19 913.47 914.88 0 -21.18(-2.26%)
Jun 08, 2012 913.34 938.03 905.15 936.06 0 +18.27(+1.99%)
Jun 07, 2012 925.92 940.00 912.54 917.78 0 +2.49(+0.27%)
Jun 06, 2012 888.39 916.32 884.52 915.30 0 +35.89(+4.08%)
Jun 05, 2012 860.46 885.03 857.23 879.41 0 +15.00(+1.74%)
Jun 04, 2012 877.05 881.77 848.95 864.40 0 -8.58(-0.98%)
Jun 02, 2012 885.89 892.69 869.25 872.98 0 +0.00(+0.00%)
Jun 01, 2012 885.89 892.69 869.25 872.98 0 -35.19(-3.88%)
May 31, 2012 909.13 921.32 887.74 908.18 0 +2.96(+0.33%)
May 30, 2012 922.98 925.68 901.15 905.22 0 -31.15(-3.33%)
May 29, 2012 920.92 939.05 916.12 936.37 0 +25.45(+2.79%)
May 25, 2012 910.92 910.92 910.92 0 -3.00(-0.33%)
May 24, 2012 917.12 928.38 899.35 913.91 0 +1.42(+0.16%)
May 23, 2012 892.12 916.31 883.41 912.49 0 +11.08(+1.23%)
May 22, 2012 896.95 915.88 886.99 901.41 0 +6.94(+0.78%)
May 21, 2012 876.94 897.08 868.58 894.47 0 +20.35(+2.33%)
May 18, 2012 884.27 890.47 863.70 874.12 0 -5.55(-0.63%)
May 17, 2012 911.63 915.02 871.23 879.67 0 -29.83(-3.28%)
May 16, 2012 929.24 937.97 907.57 909.50 0 -12.89(-1.40%)
May 15, 2012 928.69 937.61 914.29 922.39 0 -7.64(-0.82%)
May 14, 2012 947.43 952.74 925.74 930.04 0 -28.91(-3.01%)
May 11, 2012 950.31 971.55 943.78 958.94 0 -0.35(-0.04%)
May 10, 2012 972.83 979.28 954.60 959.29 0 -3.98(-0.41%)
May 09, 2012 950.61 971.65 937.11 963.27 0 -3.68(-0.38%)
May 08, 2012 973.33 981.48 952.23 966.95 0 -14.53(-1.48%)
May 07, 2012 971.88 994.53 964.18 981.48 0 +7.89(+0.81%)
May 04, 2012 980.39 986.21 963.79 973.59 0 -13.03(-1.32%)
May 03, 2012 998.75 1004 981.11 986.62 0 -12.70(-1.27%)
May 02, 2012 978.91 1005 975.33 999.32 0 +13.28(+1.35%)
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.