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

General Building Materials Sector (CIX: MSECTOR634 )

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 (%)
Oct 31, 2012 1533 1578 1523 1554 0 +36.39(+2.40%)
Oct 26, 2012 1517 1517 1517 0 +0.29(+0.02%)
Oct 25, 2012 1539 1549 1503 1517 0 -12.37(-0.81%)
Oct 24, 2012 1540 1557 1521 1529 0 -3.90(-0.25%)
Oct 23, 2012 1521 1544 1507 1533 0 -0.59(-0.04%)
Oct 19, 2012 1557 1568 1519 1534 0 -29.30(-1.87%)
Oct 18, 2012 1556 1581 1541 1563 0 -4.07(-0.26%)
Oct 17, 2012 1556 1587 1542 1567 0 +21.12(+1.37%)
Oct 16, 2012 1532 1557 1525 1546 0 +14.74(+0.96%)
Oct 15, 2012 1519 1538 1501 1531 0 +19.25(+1.27%)
Oct 12, 2012 1524 1534 1501 1512 0 -13.80(-0.90%)
Oct 11, 2012 1524 1555 1503 1526 0 +31.37(+2.10%)
Oct 10, 2012 1501 1519 1485 1494 0 -8.41(-0.56%)
Oct 09, 2012 1529 1538 1493 1503 0 -44.18(-2.86%)
Oct 08, 2012 1556 1564 1537 1547 0 -17.18(-1.10%)
Oct 06, 2012 1567 1590 1551 1564 0 +0.00(+0.00%)
Oct 05, 2012 1564 1590 1551 1564 0 +7.75(+0.50%)
Oct 04, 2012 1551 1572 1537 1556 0 +9.63(+0.62%)
Oct 03, 2012 1541 1564 1525 1547 0 +9.80(+0.64%)
Oct 02, 2012 1544 1560 1521 1537 0 +1.92(+0.13%)
Oct 01, 2012 1534 1562 1510 1535 0 +7.32(+0.48%)
Sep 28, 2012 1536 1546 1514 1528 0 -17.31(-1.12%)
Sep 27, 2012 1522 1554 1512 1545 0 +26.44(+1.74%)
Sep 26, 2012 1542 1551 1506 1519 0 -22.07(-1.43%)
Sep 25, 2012 1567 1585 1538 1541 0 -32.45(-2.06%)
Sep 24, 2012 1572 1588 1557 1573 0 -5.67(-0.36%)
Sep 21, 2012 1579 1599 1563 1579 0 +9.54(+0.61%)
Sep 20, 2012 1561 1582 1544 1569 0 +4.60(+0.29%)
Sep 19, 2012 1549 1579 1538 1565 0 +21.75(+1.41%)
Sep 18, 2012 1544 1561 1529 1543 0 -5.87(-0.38%)
Sep 17, 2012 1574 1581 1535 1549 0 -31.75(-2.01%)
Sep 14, 2012 1546 1599 1539 1581 0 +37.76(+2.45%)
Sep 13, 2012 1519 1556 1498 1543 0 +14.20(+0.93%)
Sep 12, 2012 1498 1541 1490 1529 0 +33.93(+2.27%)
Sep 11, 2012 1486 1506 1483 1495 0 +5.80(+0.39%)
Sep 10, 2012 1479 1511 1469 1489 0 +9.97(+0.67%)
Sep 07, 2012 1465 1489 1454 1479 0 +19.26(+1.32%)
Sep 06, 2012 1445 1472 1437 1460 0 +21.13(+1.47%)
Sep 05, 2012 1442 1458 1421 1439 0 -11.35(-0.78%)
Sep 04, 2012 1445 1467 1426 1450 0 +2.26(+0.16%)
Aug 31, 2012 1448 1448 1448 0 +11.85(+0.83%)
Aug 30, 2012 1448 1456 1430 1436 0 -24.85(-1.70%)
Aug 29, 2012 1462 1476 1446 1461 0 -2.75(-0.19%)
Aug 27, 2012 1478 1485 1456 1463 0 -11.21(-0.76%)
Aug 24, 2012 1443 1484 1442 1475 0 +27.11(+1.87%)
Aug 23, 2012 1451 1463 1432 1448 0 -6.69(-0.46%)
Aug 22, 2012 1443 1465 1432 1454 0 +9.84(+0.68%)
Aug 21, 2012 1452 1467 1437 1444 0 -6.32(-0.44%)
Aug 20, 2012 1457 1465 1433 1451 0 -9.71(-0.66%)
Aug 17, 2012 1446 1471 1434 1460 0 +17.58(+1.22%)
Aug 16, 2012 1420 1450 1409 1443 0 +24.47(+1.73%)
Aug 15, 2012 1404 1424 1397 1418 0 +11.35(+0.81%)
Aug 14, 2012 1420 1434 1398 1407 0 -11.41(-0.80%)
Aug 13, 2012 1418 1429 1399 1418 0 -2.50(-0.18%)
Aug 11, 2012 1422 1433 1403 1421 0 +0.00(+0.00%)
Aug 10, 2012 1422 1433 1403 1421 0 -8.46(-0.59%)
Aug 09, 2012 1415 1438 1406 1429 0 +15.75(+1.11%)
Aug 08, 2012 1414 1429 1398 1414 0 -5.44(-0.38%)
Aug 07, 2012 1408 1429 1400 1419 0 +19.89(+1.42%)
Aug 06, 2012 1402 1416 1389 1399 0 -1.99(-0.14%)
Aug 03, 2012 1387 1414 1375 1401 0 +36.32(+2.66%)
Aug 02, 2012 1346 1380 1327 1365 0 +2.51(+0.18%)
Aug 01, 2012 1387 1408 1351 1362 0 -22.08(-1.59%)
Jul 31, 2012 1394 1414 1374 1384 0 -15.45(-1.10%)
Jul 30, 2012 1413 1427 1389 1400 0 -25.72(-1.80%)
Jul 27, 2012 1397 1435 1384 1426 0 +35.16(+2.53%)
Jul 26, 2012 1416 1432 1367 1390 0 -7.47(-0.53%)
Jul 25, 2012 1428 1438 1386 1398 0 -28.61(-2.01%)
Jul 24, 2012 1456 1463 1413 1426 0 -30.02(-2.06%)
Jul 23, 2012 1439 1467 1425 1456 0 -9.34(-0.64%)
Jul 20, 2012 1470 1491 1455 1466 0 -18.38(-1.24%)
Jul 19, 2012 1483 1497 1462 1484 0 +5.46(+0.37%)
Jul 18, 2012 1452 1490 1446 1479 0 +21.40(+1.47%)
Jul 17, 2012 1447 1467 1430 1457 0 +13.53(+0.94%)
Jul 16, 2012 1452 1466 1430 1444 0 -14.45(-0.99%)
Jul 14, 2012 1434 1467 1429 1458 0 +0.00(+0.00%)
Jul 13, 2012 1434 1467 1429 1458 0 +27.33(+1.91%)
Jul 12, 2012 1388 1442 1378 1431 0 +34.56(+2.47%)
Jul 11, 2012 1401 1411 1378 1396 0 -5.25(-0.37%)
Jul 10, 2012 1435 1444 1392 1402 0 -25.49(-1.79%)
Jul 09, 2012 1422 1437 1407 1427 0 -1.72(-0.12%)
Jul 06, 2012 1423 1441 1414 1429 0 -10.33(-0.72%)
Jul 05, 2012 1427 1450 1416 1439 0 +8.62(+0.60%)
Jul 03, 2012 1431 1431 1431 0 +30.35(+2.17%)
Jul 02, 2012 1406 1418 1375 1400 0 -1.21(-0.09%)
Jun 30, 2012 1387 1412 1372 1401 0 -1.64(-0.12%)
Jun 29, 2012 1387 1412 1372 1403 0 +42.87(+3.15%)
Jun 28, 2012 1330 1367 1317 1360 0 +19.42(+1.45%)
Jun 27, 2012 1324 1357 1315 1341 0 +18.64(+1.41%)
Jun 26, 2012 1308 1334 1295 1322 0 +17.58(+1.35%)
Jun 25, 2012 1303 1317 1288 1305 0 -16.81(-1.27%)
Jun 22, 2012 1320 1334 1302 1321 0 +9.09(+0.69%)
Jun 21, 2012 1354 1363 1307 1312 0 -39.24(-2.90%)
Jun 20, 2012 1358 1368 1338 1352 0 -5.97(-0.44%)
Jun 19, 2012 1341 1369 1337 1357 0 +22.73(+1.70%)
Jun 18, 2012 1315 1342 1308 1335 0 +7.95(+0.60%)
Jun 15, 2012 1318 1336 1308 1327 0 +14.39(+1.10%)
Jun 14, 2012 1304 1324 1290 1312 0 +10.47(+0.80%)
Jun 13, 2012 1314 1330 1293 1302 0 -20.38(-1.54%)
Jun 12, 2012 1311 1330 1298 1322 0 +14.45(+1.10%)
Jun 11, 2012 1359 1362 1306 1308 0 -38.76(-2.88%)
Jun 08, 2012 1324 1350 1310 1347 0 +21.37(+1.61%)
Jun 07, 2012 1339 1352 1314 1325 0 +5.56(+0.42%)
Jun 06, 2012 1300 1327 1289 1320 0 +29.74(+2.31%)
Jun 05, 2012 1298 1321 1266 1290 0 -24.88(-1.89%)
Jun 04, 2012 1327 1336 1297 1315 0 -7.87(-0.59%)
Jun 02, 2012 1347 1357 1317 1323 0 +0.00(+0.00%)
Jun 01, 2012 1347 1357 1317 1323 0 -54.41(-3.95%)
May 31, 2012 1383 1389 1350 1377 0 -5.50(-0.40%)
May 30, 2012 1402 1406 1373 1383 0 -36.34(-2.56%)
May 29, 2012 1399 1428 1392 1419 0 +33.70(+2.43%)
May 25, 2012 1385 1385 1385 0 +0.15(+0.01%)
May 24, 2012 1373 1389 1358 1385 0 +14.73(+1.07%)
May 23, 2012 1344 1376 1330 1370 0 +9.70(+0.71%)
May 22, 2012 1357 1383 1341 1361 0 +6.38(+0.47%)
May 21, 2012 1324 1362 1312 1354 0 +32.18(+2.43%)
May 18, 2012 1328 1347 1311 1322 0 -2.05(-0.15%)
May 17, 2012 1377 1386 1320 1324 0 -53.06(-3.85%)
May 16, 2012 1406 1427 1360 1377 0 -22.60(-1.61%)
May 15, 2012 1412 1433 1387 1400 0 -17.50(-1.23%)
May 14, 2012 1426 1440 1407 1417 0 -25.24(-1.75%)
May 11, 2012 1434 1461 1426 1443 0 -4.08(-0.28%)
May 10, 2012 1448 1469 1433 1447 0 +12.83(+0.89%)
May 09, 2012 1427 1449 1418 1434 0 -15.65(-1.08%)
May 08, 2012 1443 1460 1417 1449 0 -7.06(-0.48%)
May 07, 2012 1441 1468 1432 1457 0 +4.55(+0.31%)
May 04, 2012 1474 1485 1444 1452 0 -34.51(-2.32%)
May 03, 2012 1512 1522 1476 1486 0 -26.49(-1.75%)
May 02, 2012 1489 1521 1482 1513 0 +11.45(+0.76%)
May 01, 2012 1494 1526 1484 1502 0 +2.06(+0.14%)
Apr 30, 2012 1513 1525 1488 1499 0 -20.97(-1.38%)
Apr 27, 2012 1501 1528 1491 1520 0 +24.98(+1.67%)
Apr 26, 2012 1482 1506 1472 1495 0 +9.27(+0.62%)
Apr 25, 2012 1464 1495 1459 1486 0 +23.18(+1.58%)
Apr 24, 2012 1449 1470 1438 1463 0 +12.82(+0.88%)
Apr 23, 2012 1459 1468 1434 1450 0 -31.01(-2.09%)
Apr 20, 2012 1477 1494 1468 1481 0 +13.19(+0.90%)
Apr 19, 2012 1480 1492 1455 1468 0 -16.29(-1.10%)
Apr 18, 2012 1495 1505 1476 1484 0 -24.03(-1.59%)
Apr 17, 2012 1500 1522 1490 1508 0 +19.40(+1.30%)
Apr 16, 2012 1492 1508 1477 1489 0 +0.71(+0.05%)
Apr 13, 2012 1494 1508 1474 1488 0 -14.54(-0.97%)
Apr 12, 2012 1477 1520 1470 1503 0 +12.35(+0.83%)
Apr 11, 2012 1483 1502 1475 1490 0 +23.67(+1.61%)
Apr 10, 2012 1517 1526 1463 1467 0 -55.65(-3.66%)
Apr 09, 2012 1525 1539 1510 1522 0 -24.31(-1.57%)
Apr 05, 2012 1538 1566 1533 1547 0 +3.12(+0.20%)
Apr 04, 2012 1544 1554 1527 1544 0 -13.15(-0.84%)
Apr 03, 2012 1562 1575 1541 1557 0 -14.96(-0.95%)
Apr 02, 2012 1563 1583 1548 1572 0 +6.58(+0.42%)
Mar 30, 2012 1576 1585 1558 1565 0 -16.39(-1.04%)
Mar 29, 2012 1575 1587 1556 1582 0 -7.35(-0.46%)
Mar 28, 2012 1600 1608 1568 1589 0 -12.46(-0.78%)
Mar 27, 2012 1598 1619 1594 1601 0 +2.89(+0.18%)
Mar 26, 2012 1596 1613 1583 1598 0 +19.26(+1.22%)
Mar 23, 2012 1569 1588 1552 1579 0 +4.07(+0.26%)
Mar 22, 2012 1582 1590 1561 1575 0 -19.73(-1.24%)
Mar 21, 2012 1582 1610 1575 1595 0 +18.60(+1.18%)
Mar 20, 2012 1568 1587 1549 1576 0 -2.79(-0.18%)
Mar 19, 2012 1577 1597 1563 1579 0 +2.54(+0.16%)
Mar 16, 2012 1589 1599 1569 1576 0 -13.78(-0.87%)
Mar 15, 2012 1575 1598 1558 1590 0 +15.76(+1.00%)
Mar 14, 2012 1589 1598 1564 1574 0 -13.84(-0.87%)
Mar 13, 2012 1563 1591 1552 1588 0 +36.10(+2.33%)
Mar 12, 2012 1547 1566 1536 1552 0 +10.55(+0.68%)
Mar 09, 2012 1526 1556 1518 1542 0 +17.80(+1.17%)
Mar 08, 2012 1510 1537 1501 1524 0 +22.10(+1.47%)
Mar 07, 2012 1486 1510 1480 1502 0 +19.10(+1.29%)
Mar 06, 2012 1498 1505 1470 1483 0 -34.51(-2.27%)
Mar 05, 2012 1508 1526 1495 1517 0 +7.70(+0.51%)
Mar 02, 2012 1515 1529 1495 1509 0 -9.75(-0.64%)
Mar 01, 2012 1522 1539 1507 1519 0 +1.88(+0.12%)
Feb 29, 2012 1527 1543 1506 1517 0 -7.69(-0.50%)
Feb 28, 2012 1530 1539 1512 1525 0 -2.11(-0.14%)
Feb 27, 2012 1506 1541 1498 1527 0 +9.42(+0.62%)
Feb 24, 2012 1530 1540 1513 1518 0 -8.73(-0.57%)
Feb 23, 2012 1511 1535 1503 1526 0 +14.21(+0.94%)
Feb 22, 2012 1514 1526 1500 1512 0 -4.04(-0.27%)
Feb 21, 2012 1528 1541 1506 1516 0 -7.93(-0.52%)
Feb 17, 2012 1524 1524 1524 0 +1.65(+0.11%)
Feb 16, 2012 1501 1534 1494 1523 0 +17.56(+1.17%)
Feb 15, 2012 1519 1534 1493 1505 0 -16.12(-1.06%)
Feb 14, 2012 1517 1543 1500 1521 0 -2.10(-0.14%)
Feb 13, 2012 1508 1533 1497 1523 0 +29.10(+1.95%)
Feb 10, 2012 1492 1506 1478 1494 0 -14.82(-0.98%)
Feb 09, 2012 1505 1522 1486 1509 0 +7.91(+0.53%)
Feb 08, 2012 1491 1510 1473 1501 0 +8.14(+0.55%)
Feb 07, 2012 1486 1509 1473 1493 0 +1.27(+0.09%)
Feb 06, 2012 1483 1503 1471 1492 0 -0.97(-0.06%)
Feb 03, 2012 1480 1503 1470 1493 0 +33.30(+2.28%)
Feb 02, 2012 1461 1478 1449 1459 0 +1.89(+0.13%)
Feb 01, 2012 1451 1471 1442 1457 0 +17.64(+1.23%)
Jan 31, 2012 1448 1456 1426 1440 0 +1.66(+0.12%)
Jan 30, 2012 1433 1449 1417 1438 0 -10.02(-0.69%)
Jan 27, 2012 1436 1456 1428 1448 0 +4.17(+0.29%)
Jan 26, 2012 1452 1466 1432 1444 0 -2.27(-0.16%)
Jan 25, 2012 1427 1452 1411 1446 0 +15.70(+1.10%)
Jan 24, 2012 1411 1435 1404 1431 0 +10.78(+0.76%)
Jan 23, 2012 1422 1446 1408 1420 0 -3.64(-0.26%)
Jan 20, 2012 1422 1440 1405 1423 0 -5.20(-0.36%)
Jan 19, 2012 1422 1439 1410 1429 0 +9.42(+0.66%)
Jan 18, 2012 1394 1431 1386 1419 0 +7.62(+0.54%)
Jan 17, 2012 1421 1432 1401 1412 0 +5.61(+0.40%)
Jan 13, 2012 1406 1406 1406 0 +3.06(+0.22%)
Jan 12, 2012 1390 1410 1378 1403 0 +14.92(+1.07%)
Jan 11, 2012 1371 1398 1364 1388 0 +13.00(+0.95%)
Jan 10, 2012 1382 1395 1361 1375 0 +8.77(+0.64%)
Jan 09, 2012 1366 1378 1353 1366 0 +4.26(+0.31%)
Jan 06, 2012 1361 1380 1348 1362 0 -1.71(-0.13%)
Jan 05, 2012 1338 1376 1322 1364 0 +12.46(+0.92%)
Jan 04, 2012 1339 1361 1326 1351 0 +24.34(+1.83%)
Dec 30, 2011 1334 1344 1324 1327 0 -7.73(-0.58%)
Dec 29, 2011 1309 1340 1306 1335 0 +30.33(+2.33%)
Dec 28, 2011 1330 1335 1298 1304 0 -25.02(-1.88%)
Dec 27, 2011 1326 1339 1317 1329 0 +0.35(+0.03%)
Dec 23, 2011 1329 1329 1329 0 +20.97(+1.60%)
Dec 21, 2011 1298 1319 1284 1308 0 +10.22(+0.79%)
Dec 20, 2011 1274 1308 1268 1298 0 +46.10(+3.68%)
Dec 19, 2011 1278 1290 1245 1252 0 -10.89(-0.86%)
Dec 16, 2011 1261 1289 1249 1263 0 +11.96(+0.96%)
Dec 15, 2011 1246 1262 1233 1251 0 +21.02(+1.71%)
Dec 14, 2011 1247 1256 1221 1230 0 -25.96(-2.07%)
Dec 13, 2011 1281 1298 1246 1256 0 -17.95(-1.41%)
Dec 12, 2011 1257 1319 1226 1273 0 -0.94(-0.07%)
Dec 09, 2011 1244 1285 1241 1274 0 +32.68(+2.63%)
Dec 08, 2011 1262 1277 1236 1242 0 -38.38(-3.00%)
Dec 07, 2011 1272 1292 1256 1280 0 -4.71(-0.37%)
Dec 06, 2011 1285 1304 1270 1285 0 -0.72(-0.06%)
Dec 05, 2011 1291 1309 1272 1286 0 +14.68(+1.16%)
Dec 02, 2011 1282 1302 1259 1271 0 -4.32(-0.34%)
Dec 01, 2011 1272 1302 1259 1275 0 -0.25(-0.02%)
Nov 30, 2011 1248 1284 1235 1275 0 +65.95(+5.45%)
Nov 29, 2011 1202 1222 1193 1209 0 +7.60(+0.63%)
Nov 28, 2011 1203 1219 1186 1202 0 +36.78(+3.16%)
Nov 25, 2011 1164 1187 1158 1165 0 -6.22(-0.53%)
Nov 23, 2011 1171 1171 1171 0 -31.25(-2.60%)
Nov 22, 2011 1213 1230 1193 1203 0 -2.81(-0.23%)
Nov 21, 2011 1211 1223 1190 1205 0 -25.35(-2.06%)
Nov 18, 2011 1230 1244 1217 1231 0 +4.57(+0.37%)
Nov 17, 2011 1240 1260 1216 1226 0 -17.34(-1.39%)
Nov 16, 2011 1248 1276 1237 1243 0 -18.88(-1.50%)
Nov 15, 2011 1239 1270 1232 1262 0 +16.53(+1.33%)
Nov 14, 2011 1244 1260 1232 1246 0 -5.97(-0.48%)
Nov 11, 2011 1236 1262 1232 1252 0 +31.06(+2.54%)
Nov 10, 2011 1220 1236 1205 1221 0 +20.65(+1.72%)
Nov 09, 2011 1218 1235 1195 1200 0 -57.45(-4.57%)
Nov 08, 2011 1245 1265 1224 1258 0 +18.31(+1.48%)
Nov 07, 2011 1237 1257 1212 1239 0 -4.40(-0.35%)
Nov 04, 2011 1235 1256 1219 1244 0 -4.60(-0.37%)
Nov 03, 2011 1212 1253 1200 1248 0 +39.93(+3.30%)
Nov 02, 2011 1192 1226 1183 1208 0 +33.07(+2.81%)
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.