Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Residential Construction Sector (CIX: MSECTOR630 )

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, 2013 1616 1692 1601 1661 0 +48.95(+3.04%)
Jul 30, 2013 1624 1639 1599 1612 0 -4.74(-0.29%)
Jul 29, 2013 1617 1646 1602 1616 0 -2.24(-0.14%)
Jul 26, 2013 1610 1648 1597 1619 0 +3.67(+0.23%)
Jul 25, 2013 1646 1655 1572 1615 0 -79.50(-4.69%)
Jul 24, 2013 1773 1783 1677 1694 0 -72.72(-4.12%)
Jul 23, 2013 1744 1777 1731 1767 0 +25.96(+1.49%)
Jul 22, 2013 1781 1777 1724 1741 0 -30.63(-1.73%)
Jul 19, 2013 1753 1789 1745 1772 0 +13.58(+0.77%)
Jul 18, 2013 1785 1803 1751 1758 0 -20.92(-1.18%)
Jul 17, 2013 1750 1798 1724 1779 0 +26.76(+1.53%)
Jul 16, 2013 1757 1800 1729 1752 0 -5.03(-0.29%)
Jul 15, 2013 1808 1818 1745 1757 0 -49.31(-2.73%)
Jul 12, 2013 1816 1842 1789 1807 0 -12.35(-0.68%)
Jul 11, 2013 1760 1826 1756 1819 0 +119.58(+7.04%)
Jul 10, 2013 1714 1730 1681 1700 0 -13.40(-0.78%)
Jul 09, 2013 1638 1727 1631 1713 0 +89.01(+5.48%)
Jul 08, 2013 1667 1682 1620 1624 0 -37.48(-2.26%)
Jul 05, 2013 1722 1727 1631 1661 0 -56.10(-3.27%)
Jul 03, 2013 1717 1717 1717 0 +9.57(+0.56%)
Jul 02, 2013 1726 1744 1697 1708 0 -16.79(-0.97%)
Jul 01, 2013 1738 1767 1714 1725 0 -2.14(-0.12%)
Jun 28, 2013 1756 1764 1720 1727 0 +11.94(+0.70%)
Jun 26, 2013 1720 1739 1690 1715 0 +12.26(+0.72%)
Jun 25, 2013 1741 1765 1689 1703 0 +21.20(+1.26%)
Jun 24, 2013 1659 1707 1618 1681 0 -20.59(-1.21%)
Jun 21, 2013 1732 1743 1634 1702 0 -14.46(-0.84%)
Jun 20, 2013 1812 1816 1685 1716 0 -129.52(-7.02%)
Jun 19, 2013 1914 1920 1842 1846 0 -63.81(-3.34%)
Jun 18, 2013 1901 1923 1864 1910 0 +6.91(+0.36%)
Jun 17, 2013 1884 1931 1870 1903 0 +35.78(+1.92%)
Jun 14, 2013 1861 1902 1853 1867 0 +5.06(+0.27%)
Jun 13, 2013 1777 1871 1772 1862 0 +86.67(+4.88%)
Jun 12, 2013 1806 1816 1762 1775 0 -6.00(-0.34%)
Jun 11, 2013 1796 1828 1768 1781 0 -42.27(-2.32%)
Jun 10, 2013 1866 1871 1794 1824 0 -43.13(-2.31%)
Jun 07, 2013 1885 1918 1837 1867 0 -1.95(-0.10%)
Jun 06, 2013 1801 1875 1781 1869 0 +63.23(+3.50%)
Jun 05, 2013 1829 1850 1776 1806 0 -29.22(-1.59%)
Jun 04, 2013 1897 1919 1824 1835 0 -56.17(-2.97%)
Jun 03, 2013 1922 1933 1843 1891 0 -20.75(-1.09%)
May 31, 2013 1931 1965 1907 1912 0 -32.10(-1.65%)
May 30, 2013 1951 1977 1918 1944 0 +1.12(+0.06%)
May 29, 2013 2002 2006 1928 1943 0 -74.96(-3.72%)
May 28, 2013 2058 2079 1996 2018 0 -6.46(-0.32%)
May 24, 2013 2024 2024 2024 0 -12.24(-0.60%)
May 23, 2013 1987 2061 1965 2036 0 +21.04(+1.04%)
May 22, 2013 2047 2105 1997 2015 0 -11.15(-0.55%)
May 21, 2013 2060 2074 1990 2026 0 -30.62(-1.49%)
May 20, 2013 2077 2106 2047 2057 0 -24.26(-1.17%)
May 17, 2013 2056 2096 2051 2081 0 +37.97(+1.86%)
May 16, 2013 2070 2092 2018 2043 0 -37.98(-1.82%)
May 15, 2013 2091 2113 2064 2081 0 +17.28(+0.84%)
May 13, 2013 2050 2080 2039 2064 0 +6.43(+0.31%)
May 10, 2013 2037 2065 2027 2058 0 +22.59(+1.11%)
May 09, 2013 2029 2078 2023 2035 0 +3.46(+0.17%)
May 08, 2013 2023 2041 1990 2032 0 +1.65(+0.08%)
May 07, 2013 2026 2041 1996 2030 0 +7.04(+0.35%)
May 06, 2013 2008 2037 1987 2023 0 +14.70(+0.73%)
May 03, 2013 2024 2024 1981 2008 0 +15.92(+0.80%)
May 02, 2013 1944 2007 1933 1992 0 +65.89(+3.42%)
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.