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 (%)
Nov 30, 2009 1263 1279 1244 1271 0 +7.01(+0.55%)
Nov 27, 2009 1251 1283 1244 1264 0 -31.88(-2.46%)
Nov 25, 2009 1296 1296 1296 0 +5.71(+0.44%)
Nov 24, 2009 1304 1308 1278 1290 0 -13.02(-1.00%)
Nov 23, 2009 1303 1329 1291 1303 0 +16.41(+1.28%)
Nov 20, 2009 1290 1300 1268 1287 0 +0.65(+0.05%)
Nov 19, 2009 1298 1307 1270 1286 0 -22.61(-1.73%)
Nov 18, 2009 1310 1324 1294 1309 0 -3.51(-0.27%)
Nov 17, 2009 1307 1321 1293 1312 0 -0.76(-0.06%)
Nov 16, 2009 1289 1326 1287 1313 0 +32.66(+2.55%)
Nov 13, 2009 1264 1290 1253 1280 0 +15.00(+1.19%)
Nov 12, 2009 1288 1302 1259 1265 0 -24.55(-1.90%)
Nov 11, 2009 1292 1311 1277 1290 0 +9.69(+0.76%)
Nov 10, 2009 1276 1295 1260 1280 0 -3.32(-0.26%)
Nov 09, 2009 1265 1291 1260 1283 0 +30.35(+2.42%)
Nov 06, 2009 1235 1265 1223 1253 0 +16.09(+1.30%)
Nov 05, 2009 1210 1255 1205 1237 0 +38.17(+3.18%)
Nov 04, 2009 1213 1239 1189 1199 0 -6.20(-0.51%)
Nov 03, 2009 1184 1223 1167 1205 0 +5.80(+0.48%)
Nov 02, 2009 1199 1228 1166 1199 0 +5.70(+0.48%)
Oct 30, 2009 1225 1238 1179 1193 0 -40.68(-3.30%)
Oct 29, 2009 1225 1249 1212 1234 0 +23.16(+1.91%)
Oct 28, 2009 1251 1268 1204 1211 0 -36.66(-2.94%)
Oct 27, 2009 1261 1278 1235 1248 0 -12.66(-1.00%)
Oct 26, 2009 1284 1312 1253 1260 0 -23.60(-1.84%)
Oct 23, 2009 1290 1298 1272 1284 0 -27.87(-2.12%)
Oct 22, 2009 1290 1324 1271 1312 0 +21.75(+1.69%)
Oct 21, 2009 1315 1340 1286 1290 0 -29.38(-2.23%)
Oct 20, 2009 1308 1327 1306 1319 0 -15.26(-1.14%)
Oct 19, 2009 1325 1347 1307 1335 0 +13.92(+1.05%)
Oct 16, 2009 1326 1338 1303 1321 0 -13.91(-1.04%)
Oct 15, 2009 1312 1347 1307 1335 0 +11.39(+0.86%)
Oct 14, 2009 1323 1336 1301 1323 0 +18.10(+1.39%)
Oct 13, 2009 1301 1319 1285 1305 0 +3.70(+0.28%)
Oct 12, 2009 1319 1334 1290 1301 0 -3.89(-0.30%)
Oct 09, 2009 1302 1316 1285 1305 0 +3.47(+0.27%)
Oct 08, 2009 1292 1320 1281 1302 0 +22.73(+1.78%)
Oct 07, 2009 1280 1294 1263 1279 0 -2.91(-0.23%)
Oct 06, 2009 1263 1296 1256 1282 0 +30.44(+2.43%)
Oct 05, 2009 1243 1269 1225 1252 0 +19.56(+1.59%)
Oct 02, 2009 1234 1256 1216 1232 0 -14.51(-1.16%)
Oct 01, 2009 1296 1303 1241 1247 0 -51.36(-3.96%)
Sep 30, 2009 1311 1323 1273 1298 0 -11.99(-0.92%)
Sep 29, 2009 1305 1329 1294 1310 0 +5.20(+0.40%)
Sep 28, 2009 1283 1317 1274 1305 0 +26.52(+2.07%)
Sep 25, 2009 1291 1311 1270 1278 0 -19.10(-1.47%)
Sep 24, 2009 1327 1342 1282 1297 0 -28.43(-2.14%)
Sep 23, 2009 1342 1358 1318 1326 0 -16.14(-1.20%)
Sep 22, 2009 1331 1353 1319 1342 0 +6.48(+0.49%)
Sep 21, 2009 1338 1355 1314 1335 0 -15.73(-1.16%)
Sep 18, 2009 1369 1386 1338 1351 0 -14.30(-1.05%)
Sep 17, 2009 1376 1404 1352 1365 0 +29.73(+2.23%)
Sep 16, 2009 1315 1385 1307 1336 0 +22.90(+1.74%)
Sep 15, 2009 1287 1318 1281 1313 0 +23.33(+1.81%)
Sep 14, 2009 1277 1298 1265 1289 0 +1.75(+0.14%)
Sep 11, 2009 1272 1302 1259 1288 0 +18.11(+1.43%)
Sep 10, 2009 1252 1276 1239 1270 0 +17.58(+1.40%)
Sep 09, 2009 1236 1263 1223 1252 0 +16.51(+1.34%)
Sep 08, 2009 1222 1250 1213 1236 0 +24.24(+2.00%)
Sep 04, 2009 1211 1211 1211 0 +19.25(+1.61%)
Sep 03, 2009 1186 1202 1161 1192 0 +14.53(+1.23%)
Sep 02, 2009 1185 1206 1162 1177 0 -10.64(-0.90%)
Sep 01, 2009 1220 1257 1181 1188 0 -38.75(-3.16%)
Aug 31, 2009 1229 1244 1209 1227 0 -15.46(-1.24%)
Aug 28, 2009 1243 1259 1216 1242 0 +12.70(+1.03%)
Aug 27, 2009 1234 1246 1200 1230 0 -5.79(-0.47%)
Aug 26, 2009 1234 1251 1216 1235 0 -0.15(-0.01%)
Aug 25, 2009 1238 1265 1225 1236 0 +5.29(+0.43%)
Aug 24, 2009 1242 1258 1220 1230 0 -9.41(-0.76%)
Aug 21, 2009 1213 1250 1206 1240 0 +35.49(+2.95%)
Aug 20, 2009 1193 1216 1186 1204 0 +12.65(+1.06%)
Aug 19, 2009 1168 1201 1159 1192 0 +8.97(+0.76%)
Aug 18, 2009 1166 1193 1157 1183 0 +25.34(+2.19%)
Aug 17, 2009 1177 1188 1147 1157 0 -44.43(-3.70%)
Aug 14, 2009 1221 1225 1183 1202 0 -19.53(-1.60%)
Aug 13, 2009 1228 1236 1202 1221 0 -3.09(-0.25%)
Aug 12, 2009 1198 1243 1194 1224 0 +22.65(+1.88%)
Aug 11, 2009 1210 1222 1184 1202 0 -13.11(-1.08%)
Aug 10, 2009 1232 1243 1200 1215 0 -22.58(-1.82%)
Aug 07, 2009 1213 1253 1202 1237 0 +40.40(+3.38%)
Aug 06, 2009 1217 1226 1183 1197 0 -14.25(-1.18%)
Aug 05, 2009 1209 1232 1179 1211 0 +0.00(+0.00%)
Aug 04, 2009 1185 1226 1169 1211 0 +17.89(+1.50%)
Aug 03, 2009 1172 1204 1160 1193 0 +31.06(+2.67%)
Jul 31, 2009 1160 1183 1148 1162 0 +5.41(+0.47%)
Jul 30, 2009 1152 1181 1138 1157 0 +23.39(+2.06%)
Jul 29, 2009 1142 1156 1117 1133 0 -15.15(-1.32%)
Jul 28, 2009 1138 1163 1123 1149 0 +4.76(+0.42%)
Jul 27, 2009 1140 1156 1124 1144 0 -1.48(-0.13%)
Jul 24, 2009 1125 1155 1115 1145 0 +8.29(+0.73%)
Jul 23, 2009 1090 1145 1084 1137 0 +45.51(+4.17%)
Jul 22, 2009 1069 1107 1062 1092 0 +15.00(+1.39%)
Jul 21, 2009 1090 1101 1058 1076 0 +42.03(+4.06%)
Jun 26, 2009 1033 1051 1016 1034 0 -4.53(-0.44%)
Jun 25, 2009 1024 1044 1015 1039 0 +26.97(+2.66%)
Jun 24, 2009 1006 1036 996.49 1012 0 +13.83(+1.39%)
Jun 23, 2009 995.54 1016 980.39 998.20 0 +10.03(+1.02%)
Jun 22, 2009 1016 1028 984.17 988.17 0 -33.01(-3.23%)
Jun 19, 2009 1038 1048 1011 1021 0 -5.28(-0.51%)
Jun 18, 2009 1030 1044 1010 1026 0 -0.11(-0.01%)
Jun 17, 2009 1033 1049 1008 1027 0 -9.99(-0.96%)
Jun 16, 2009 1057 1071 1028 1037 0 -11.24(-1.07%)
Jun 15, 2009 1070 1074 1028 1048 0 -33.85(-3.13%)
Jun 12, 2009 1067 1094 1045 1082 0 +9.30(+0.87%)
Jun 11, 2009 1066 1090 1049 1072 0 -1.74(-0.16%)
Jun 10, 2009 1091 1099 1051 1074 0 -7.39(-0.68%)
Jun 09, 2009 1077 1096 1062 1081 0 +10.80(+1.01%)
Jun 08, 2009 1066 1082 1052 1071 0 -13.68(-1.26%)
Jun 05, 2009 1113 1122 1072 1084 0 -13.14(-1.20%)
Jun 04, 2009 1103 1116 1075 1098 0 -0.03(-0.00%)
Jun 03, 2009 1122 1127 1076 1098 0 -32.64(-2.89%)
Jun 02, 2009 1123 1149 1108 1130 0 +7.45(+0.66%)
Jun 01, 2009 1082 1136 1071 1123 0 +65.81(+6.23%)
May 29, 2009 1043 1067 1028 1057 0 +22.95(+2.22%)
May 28, 2009 1040 1052 997.15 1034 0 +0.27(+0.03%)
May 27, 2009 1056 1074 1025 1034 0 -22.52(-2.13%)
May 26, 2009 1006 1068 998.49 1056 0 +45.89(+4.54%)
May 25, 2009 1020 1032 993.21 1010 0 +0.00(+0.00%)
May 22, 2009 1020 1032 993.21 1010 0 -4.29(-0.42%)
May 21, 2009 1028 1038 995.25 1015 0 -27.45(-2.63%)
May 20, 2009 1064 1088 1033 1042 0 -7.93(-0.76%)
May 19, 2009 1056 1075 1035 1050 0 -7.17(-0.68%)
May 18, 2009 1030 1065 1017 1057 0 +41.69(+4.11%)
May 15, 2009 1021 1050 999.93 1015 0 -3.06(-0.30%)
May 14, 2009 1016 1046 992.71 1019 0 +3.33(+0.33%)
May 13, 2009 1062 1068 1010 1015 0 -65.38(-6.05%)
May 12, 2009 1106 1118 1056 1081 0 -16.75(-1.53%)
May 11, 2009 1109 1135 1082 1097 0 -37.76(-3.33%)
May 08, 2009 1125 1151 1091 1135 0 +33.61(+3.05%)
May 07, 2009 1160 1180 1088 1101 0 -44.86(-3.91%)
May 06, 2009 1172 1193 1118 1146 0 -4.95(-0.43%)
May 05, 2009 1139 1185 1115 1151 0 -4.77(-0.41%)
May 04, 2009 1123 1164 1103 1156 0 +64.26(+5.89%)
May 01, 2009 1110 1124 1075 1092 0 -19.43(-1.75%)
Apr 30, 2009 1139 1167 1101 1111 0 -19.42(-1.72%)
Apr 29, 2009 1119 1157 1099 1131 0 +22.54(+2.03%)
Apr 28, 2009 1093 1134 1076 1108 0 +3.18(+0.29%)
Apr 27, 2009 1105 1137 1084 1105 0 -13.89(-1.24%)
Apr 24, 2009 1079 1136 1067 1119 0 +48.05(+4.49%)
Apr 23, 2009 1080 1091 1040 1071 0 -7.31(-0.68%)
Apr 22, 2009 1049 1111 1040 1078 0 +17.45(+1.65%)
Apr 21, 2009 1013 1071 1005 1061 0 +42.61(+4.19%)
Apr 20, 2009 1063 1067 1010 1018 0 -65.72(-6.06%)
Apr 17, 2009 1079 1101 1061 1084 0 +4.85(+0.45%)
Apr 16, 2009 1034 1093 1018 1079 0 +52.70(+5.14%)
Apr 15, 2009 991.23 1034 981.85 1026 0 +30.89(+3.10%)
Apr 14, 2009 1024 1037 985.97 995.30 0 -42.01(-4.05%)
Apr 13, 2009 1030 1049 1001 1037 0 -3.47(-0.33%)
Apr 10, 2009 1007 1047 994.59 1041 0 +0.00(+0.00%)
Apr 09, 2009 1007 1047 994.59 1041 0 +60.25(+6.14%)
Apr 08, 2009 974.01 992.17 953.57 980.53 0 +11.36(+1.17%)
Apr 07, 2009 995.98 1006 958.92 969.17 0 -43.82(-4.33%)
Apr 06, 2009 1012 1028 983.03 1013 0 -14.34(-1.40%)
Apr 03, 2009 1007 1033 988.78 1027 0 +18.57(+1.84%)
Apr 02, 2009 970.83 1030 965.46 1009 0 +58.99(+6.21%)
Apr 01, 2009 903.35 959.64 887.06 949.77 0 +31.57(+3.44%)
Mar 31, 2009 923.32 939.16 901.53 918.20 0 +5.82(+0.64%)
Mar 30, 2009 921.98 936.10 884.45 912.38 0 -30.61(-3.25%)
Mar 27, 2009 956.36 968.65 928.32 942.99 0 -26.84(-2.77%)
Mar 26, 2009 933.64 976.52 924.70 969.82 0 +45.13(+4.88%)
Mar 25, 2009 905.61 954.17 882.75 924.70 0 +27.28(+3.04%)
Mar 24, 2009 897.93 926.84 883.45 897.42 0 -11.32(-1.25%)
Mar 23, 2009 876.16 910.19 866.62 908.74 0 +67.87(+8.07%)
Mar 20, 2009 859.98 873.87 827.89 840.87 0 -21.57(-2.50%)
Mar 19, 2009 874.06 884.35 844.35 862.44 0 +1.71(+0.20%)
Mar 18, 2009 837.49 876.23 815.33 860.73 0 +19.64(+2.33%)
Mar 17, 2009 814.31 844.21 797.56 841.09 0 +28.82(+3.55%)
Mar 16, 2009 828.74 844.88 804.01 812.27 0 -6.92(-0.84%)
Mar 13, 2009 817.70 834.51 795.94 819.19 0 +7.64(+0.94%)
Mar 12, 2009 780.93 817.09 763.93 811.55 0 +28.97(+3.70%)
Mar 11, 2009 779.82 800.43 764.23 782.58 0 +9.50(+1.23%)
Mar 10, 2009 733.90 778.67 724.48 773.08 0 +52.99(+7.36%)
Mar 09, 2009 723.30 749.20 709.33 720.10 0 -11.90(-1.63%)
Mar 06, 2009 754.64 766.72 713.24 732.00 0 -18.02(-2.40%)
Mar 05, 2009 779.08 789.65 741.69 750.02 0 -45.86(-5.76%)
Mar 04, 2009 798.79 821.44 771.65 795.88 0 +10.55(+1.34%)
Mar 03, 2009 811.11 824.92 774.49 785.33 0 -17.58(-2.19%)
Mar 02, 2009 826.92 846.21 794.83 802.91 0 -41.62(-4.93%)
Feb 27, 2009 840.63 870.67 822.89 844.52 0 -8.02(-0.94%)
Feb 26, 2009 870.23 893.43 842.83 852.54 0 -7.29(-0.85%)
Feb 25, 2009 871.32 885.97 837.03 859.83 0 -13.03(-1.49%)
Feb 24, 2009 829.60 885.07 818.91 872.86 0 +50.67(+6.16%)
Feb 23, 2009 865.34 882.55 812.68 822.18 0 -36.41(-4.24%)
Feb 20, 2009 868.32 887.89 836.04 858.60 0 -21.51(-2.44%)
Feb 19, 2009 922.40 938.71 873.66 880.11 0 -32.27(-3.54%)
Feb 18, 2009 939.06 951.30 889.39 912.37 0 -15.66(-1.69%)
Feb 17, 2009 954.49 962.90 918.94 928.03 0 -49.00(-5.02%)
Feb 16, 2009 993.10 1012 963.25 977.03 0 +0.00(+0.00%)
Feb 13, 2009 993.10 1012 963.25 977.03 0 -21.27(-2.13%)
Feb 12, 2009 968.96 1007 942.48 998.30 0 +19.90(+2.03%)
Feb 11, 2009 1009 1017 958.82 978.40 0 -25.19(-2.51%)
Feb 10, 2009 1045 1079 991.31 1004 0 -45.06(-4.30%)
Feb 09, 2009 1054 1071 1026 1049 0 -10.24(-0.97%)
Feb 06, 2009 1029 1074 1020 1059 0 +32.70(+3.19%)
Feb 05, 2009 1004 1043 990.51 1026 0 +11.16(+1.10%)
Feb 04, 2009 1015 1053 999.17 1015 0 -3.41(-0.33%)
Feb 03, 2009 1005 1038 984.19 1018 0 +19.06(+1.91%)
Feb 02, 2009 986.16 1015 970.79 999.38 0 -2.21(-0.22%)
Jan 30, 2009 1044 1057 988.61 1002 0 -33.54(-3.24%)
Jan 29, 2009 1065 1076 1024 1035 0 -40.74(-3.79%)
Jan 28, 2009 1063 1101 1049 1076 0 +28.20(+2.69%)
Jan 27, 2009 1028 1065 1015 1048 0 +26.30(+2.57%)
Jan 26, 2009 1033 1065 1005 1021 0 -9.04(-0.88%)
Jan 23, 2009 999.92 1049 983.44 1030 0 +6.74(+0.66%)
Jan 22, 2009 1036 1050 996.94 1024 0 -28.26(-2.69%)
Jan 21, 2009 1041 1066 1003 1052 0 +20.01(+1.94%)
Jan 20, 2009 1081 1096 1021 1032 0 -64.54(-5.89%)
Jan 19, 2009 1093 1125 1060 1096 0 +0.00(+0.00%)
Jan 16, 2009 1093 1125 1060 1096 0 +19.30(+1.79%)
Jan 15, 2009 1060 1099 1015 1077 0 +19.87(+1.88%)
Jan 14, 2009 1077 1085 1038 1057 0 -42.30(-3.85%)
Jan 13, 2009 1093 1114 1072 1100 0 +9.76(+0.90%)
Jan 12, 2009 1142 1151 1076 1090 0 -51.99(-4.55%)
Jan 09, 2009 1170 1188 1124 1142 0 -42.75(-3.61%)
Jan 08, 2009 1170 1193 1142 1185 0 +1.50(+0.13%)
Jan 07, 2009 1213 1223 1165 1183 0 -43.88(-3.58%)
Jan 06, 2009 1240 1269 1196 1227 0 -2.25(-0.18%)
Jan 05, 2009 1213 1246 1194 1229 0 +9.88(+0.81%)
Jan 02, 2009 1198 1235 1162 1219 0 +33.38(+2.81%)
Jan 01, 2009 1159 1199 1147 1186 0 +0.00(+0.00%)
Dec 31, 2008 1159 1199 1147 1186 0 +20.17(+1.73%)
Dec 30, 2008 1138 1173 1120 1166 0 +37.63(+3.34%)
Dec 29, 2008 1145 1154 1108 1128 0 -23.31(-2.02%)
Dec 26, 2008 1131 1157 1121 1151 0 +23.97(+2.13%)
Dec 25, 2008 1132 1147 1109 1127 0 +0.00(+0.00%)
Dec 24, 2008 1132 1147 1109 1127 0 -1.27(-0.11%)
Dec 23, 2008 1151 1168 1112 1129 0 -8.81(-0.77%)
Dec 22, 2008 1155 1175 1107 1138 0 -21.86(-1.89%)
Dec 19, 2008 1175 1200 1136 1159 0 +6.39(+0.55%)
Dec 18, 2008 1184 1207 1130 1153 0 -20.75(-1.77%)
Dec 17, 2008 1178 1214 1148 1174 0 -17.30(-1.45%)
Dec 16, 2008 1135 1197 1119 1191 0 +64.42(+5.72%)
Dec 15, 2008 1169 1184 1104 1127 0 -28.74(-2.49%)
Dec 12, 2008 1086 1168 1071 1155 0 +41.42(+3.72%)
Dec 11, 2008 1176 1196 1086 1114 0 -71.01(-5.99%)
Dec 10, 2008 1189 1224 1152 1185 0 +9.00(+0.77%)
Dec 09, 2008 1204 1252 1150 1176 0 -40.82(-3.35%)
Dec 08, 2008 1170 1244 1151 1217 0 +85.34(+7.54%)
Dec 05, 2008 1057 1138 1037 1131 0 +63.06(+5.90%)
Dec 04, 2008 1071 1127 1037 1068 0 -19.88(-1.83%)
Dec 03, 2008 1048 1109 1011 1088 0 +24.85(+2.34%)
Dec 02, 2008 1025 1085 991.20 1063 0 +55.16(+5.47%)
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.