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, 2018 1315 1328 1295 1315 0 -2.29(-0.17%)
Nov 29, 2018 1323 1338 1301 1317 0 -16.40(-1.23%)
Nov 28, 2018 1308 1335 1288 1333 0 +25.47(+1.95%)
Nov 27, 2018 1311 1322 1296 1308 0 -7.93(-0.60%)
Nov 26, 2018 1316 1328 1299 1316 0 +12.04(+0.92%)
Nov 23, 2018 1302 1321 1293 1304 0 -5.72(-0.44%)
Nov 21, 2018 1310 1310 1310 1310 0 +10.05(+0.77%)
Nov 20, 2018 1298 1321 1282 1300 0 -14.04(-1.07%)
Nov 19, 2018 1322 1345 1305 1314 0 -7.80(-0.59%)
Nov 16, 2018 1309 1336 1298 1321 0 +6.43(+0.49%)
Nov 15, 2018 1306 1330 1288 1315 0 -2.54(-0.19%)
Nov 14, 2018 1323 1343 1308 1318 0 +4.73(+0.36%)
Nov 13, 2018 1319 1340 1304 1313 0 -1.25(-0.10%)
Nov 12, 2018 1317 1340 1304 1314 0 -4.06(-0.31%)
Nov 09, 2018 1329 1342 1308 1318 0 -17.71(-1.33%)
Nov 08, 2018 1349 1356 1321 1336 0 -25.31(-1.86%)
Nov 07, 2018 1357 1369 1331 1361 0 +13.74(+1.02%)
Nov 06, 2018 1355 1374 1329 1347 0 -6.27(-0.46%)
Nov 05, 2018 1352 1365 1334 1354 0 +2.77(+0.21%)
Nov 02, 2018 1350 1373 1330 1351 0 +8.25(+0.61%)
Nov 01, 2018 1299 1352 1294 1343 0 +48.12(+3.72%)
Oct 31, 2018 1285 1312 1267 1294 0 +20.16(+1.58%)
Oct 30, 2018 1244 1292 1221 1274 0 +30.70(+2.47%)
Oct 29, 2018 1271 1304 1233 1244 0 -10.57(-0.84%)
Oct 26, 2018 1306 1320 1229 1254 0 -76.14(-5.72%)
Oct 24, 2018 1350 1372 1322 1330 0 -22.87(-1.69%)
Oct 23, 2018 1316 1364 1308 1353 0 +25.48(+1.92%)
Oct 22, 2018 1362 1366 1324 1328 0 -30.42(-2.24%)
Oct 19, 2018 1352 1379 1338 1358 0 +9.30(+0.69%)
Oct 18, 2018 1373 1380 1340 1349 0 -32.46(-2.35%)
Oct 17, 2018 1406 1408 1371 1381 0 -28.11(-1.99%)
Oct 16, 2018 1383 1417 1370 1409 0 +27.53(+1.99%)
Oct 15, 2018 1377 1398 1373 1382 0 -0.11(-0.01%)
Oct 12, 2018 1410 1417 1369 1382 0 -20.71(-1.48%)
Oct 11, 2018 1432 1445 1396 1403 0 -31.43(-2.19%)
Oct 10, 2018 1464 1476 1426 1434 0 -38.94(-2.64%)
Oct 09, 2018 1510 1513 1465 1473 0 -40.30(-2.66%)
Oct 08, 2018 1505 1525 1493 1513 0 +6.89(+0.46%)
Oct 05, 2018 1526 1530 1494 1506 0 -18.60(-1.22%)
Oct 04, 2018 1529 1534 1504 1525 0 -10.72(-0.70%)
Oct 03, 2018 1563 1570 1524 1536 0 -26.81(-1.72%)
Oct 02, 2018 1559 1577 1548 1563 0 +2.30(+0.15%)
Oct 01, 2018 1588 1592 1552 1560 0 -18.75(-1.19%)
Sep 28, 2018 1607 1612 1570 1579 0 -28.00(-1.74%)
Sep 27, 2018 1607 1620 1599 1607 0 +1.30(+0.08%)
Sep 26, 2018 1612 1627 1602 1606 0 -5.58(-0.35%)
Sep 25, 2018 1626 1633 1605 1611 0 -12.96(-0.80%)
Sep 24, 2018 1637 1643 1615 1624 0 -16.24(-0.99%)
Sep 21, 2018 1659 1664 1634 1641 0 -20.69(-1.25%)
Sep 20, 2018 1667 1678 1645 1661 0 -4.21(-0.25%)
Sep 19, 2018 1677 1690 1656 1665 0 -11.71(-0.70%)
Sep 18, 2018 1677 1687 1662 1677 0 +0.95(+0.06%)
Sep 17, 2018 1688 1700 1669 1676 0 -9.70(-0.58%)
Sep 14, 2018 1689 1698 1674 1686 0 -2.82(-0.17%)
Sep 13, 2018 1707 1713 1684 1689 0 -18.17(-1.06%)
Sep 12, 2018 1688 1715 1678 1707 0 +21.13(+1.25%)
Sep 11, 2018 1681 1696 1668 1686 0 +4.70(+0.28%)
Sep 10, 2018 1678 1698 1670 1681 0 +11.21(+0.67%)
Sep 07, 2018 1679 1686 1661 1670 0 -14.25(-0.85%)
Sep 06, 2018 1686 1700 1676 1684 0 -1.21(-0.07%)
Sep 05, 2018 1669 1693 1662 1685 0 +13.53(+0.81%)
Sep 04, 2018 1684 1692 1653 1672 0 -13.49(-0.80%)
Aug 31, 2018 1685 1685 1685 1685 0 -4.75(-0.28%)
Aug 30, 2018 1708 1714 1682 1690 0 -21.22(-1.24%)
Aug 29, 2018 1715 1721 1703 1711 0 -0.08(-0.00%)
Aug 28, 2018 1718 1724 1700 1711 0 -6.70(-0.39%)
Aug 27, 2018 1712 1736 1701 1718 0 +19.36(+1.14%)
Aug 24, 2018 1689 1705 1682 1699 0 +9.81(+0.58%)
Aug 23, 2018 1711 1712 1682 1689 0 -22.66(-1.32%)
Aug 22, 2018 1718 1728 1703 1712 0 -8.99(-0.52%)
Aug 21, 2018 1715 1739 1708 1721 0 +7.36(+0.43%)
Aug 20, 2018 1721 1728 1704 1713 0 -3.39(-0.20%)
Aug 17, 2018 1703 1727 1695 1717 0 +12.43(+0.73%)
Aug 16, 2018 1681 1714 1672 1704 0 +28.36(+1.69%)
Aug 15, 2018 1671 1684 1649 1676 0 +0.70(+0.04%)
Aug 14, 2018 1658 1683 1654 1675 0 +22.43(+1.36%)
Aug 13, 2018 1669 1680 1648 1653 0 -17.07(-1.02%)
Aug 10, 2018 1679 1687 1658 1670 0 -15.46(-0.92%)
Aug 09, 2018 1682 1699 1677 1685 0 -0.38(-0.02%)
Aug 08, 2018 1692 1699 1673 1686 0 -6.82(-0.40%)
Aug 07, 2018 1694 1702 1682 1692 0 +8.92(+0.53%)
Aug 06, 2018 1676 1690 1670 1683 0 +6.69(+0.40%)
Aug 03, 2018 1677 1688 1664 1677 0 +4.51(+0.27%)
Aug 02, 2018 1671 1685 1657 1672 0 -1.53(-0.09%)
Aug 01, 2018 1683 1690 1661 1674 0 -12.49(-0.74%)
Jul 31, 2018 1670 1696 1645 1686 0 +26.57(+1.60%)
Jul 30, 2018 1656 1672 1645 1660 0 +8.69(+0.53%)
Jul 27, 2018 1676 1692 1640 1651 0 -21.09(-1.26%)
Jul 26, 2018 1651 1677 1637 1672 0 +24.70(+1.50%)
Jul 25, 2018 1655 1658 1628 1647 0 -8.86(-0.53%)
Jul 24, 2018 1663 1671 1645 1656 0 -5.20(-0.31%)
Jul 23, 2018 1676 1682 1655 1661 0 -16.69(-0.99%)
Jul 20, 2018 1695 1704 1670 1678 0 -24.24(-1.42%)
Jul 19, 2018 1679 1709 1674 1702 0 +16.99(+1.01%)
Jul 18, 2018 1708 1715 1675 1685 0 -24.31(-1.42%)
Jul 17, 2018 1701 1721 1691 1710 0 +11.89(+0.70%)
Jul 16, 2018 1715 1720 1689 1698 0 -7.56(-0.44%)
Jul 13, 2018 1704 1720 1696 1705 0 +1.37(+0.08%)
Jul 12, 2018 1714 1718 1694 1704 0 +0.70(+0.04%)
Jul 11, 2018 1720 1728 1701 1703 0 -26.93(-1.56%)
Jul 10, 2018 1734 1742 1712 1730 0 -2.80(-0.16%)
Jul 09, 2018 1739 1749 1721 1733 0 -3.32(-0.19%)
Jul 06, 2018 1723 1746 1712 1736 0 +13.95(+0.81%)
Jul 05, 2018 1710 1724 1690 1722 0 +24.30(+1.43%)
Jul 03, 2018 1698 1698 1698 1698 0 +5.39(+0.32%)
Jul 02, 2018 1680 1695 1664 1693 0 +0.96(+0.06%)
Jun 29, 2018 1681 1708 1672 1692 0 +13.38(+0.80%)
Jun 28, 2018 1670 1686 1652 1678 0 +6.68(+0.40%)
Jun 27, 2018 1699 1707 1669 1672 0 -25.32(-1.49%)
Jun 26, 2018 1677 1703 1671 1697 0 +25.81(+1.54%)
Jun 25, 2018 1680 1687 1653 1671 0 -12.43(-0.74%)
Jun 22, 2018 1696 1703 1674 1684 0 -4.14(-0.25%)
Jun 21, 2018 1713 1719 1681 1688 0 -29.26(-1.70%)
Jun 20, 2018 1726 1738 1700 1717 0 -5.19(-0.30%)
Jun 19, 2018 1723 1735 1703 1722 0 -48.72(-2.75%)
Jun 18, 2018 1762 1778 1753 1771 0 +1.62(+0.09%)
Jun 15, 2018 1769 1781 1755 1769 0 -8.58(-0.48%)
Jun 14, 2018 1777 1792 1760 1778 0 +5.40(+0.30%)
Jun 13, 2018 1830 1831 1767 1772 0 -60.17(-3.28%)
Jun 12, 2018 1824 1838 1807 1833 0 +12.64(+0.69%)
Jun 11, 2018 1827 1839 1813 1820 0 -6.05(-0.33%)
Jun 08, 2018 1817 1833 1810 1826 0 +10.32(+0.57%)
Jun 07, 2018 1814 1827 1806 1816 0 -4.02(-0.22%)
Jun 06, 2018 1819 1829 1798 1820 0 +0.31(+0.02%)
Jun 05, 2018 1808 1826 1798 1819 0 +13.59(+0.75%)
Jun 04, 2018 1792 1812 1786 1806 0 +21.35(+1.20%)
Jun 01, 2018 1775 1802 1766 1785 0 +15.94(+0.90%)
May 31, 2018 1786 1795 1757 1769 0 -15.96(-0.89%)
May 30, 2018 1775 1795 1764 1785 0 +22.25(+1.26%)
May 29, 2018 1754 1778 1748 1762 0 +4.10(+0.23%)
May 25, 2018 1758 1758 1758 1758 0 +10.97(+0.63%)
May 24, 2018 1748 1756 1735 1747 0 -0.65(-0.04%)
May 23, 2018 1744 1759 1732 1748 0 +1.47(+0.08%)
May 22, 2018 1751 1765 1737 1746 0 -4.66(-0.27%)
May 21, 2018 1750 1766 1738 1751 0 +8.50(+0.49%)
May 18, 2018 1733 1753 1725 1743 0 +11.38(+0.66%)
May 17, 2018 1730 1743 1720 1731 0 +1.34(+0.08%)
May 16, 2018 1719 1738 1709 1730 0 +11.71(+0.68%)
May 15, 2018 1727 1742 1705 1718 0 -19.96(-1.15%)
May 14, 2018 1755 1762 1731 1738 0 -14.83(-0.85%)
May 11, 2018 1755 1772 1744 1753 0 -2.39(-0.14%)
May 10, 2018 1735 1764 1727 1755 0 +14.11(+0.81%)
May 09, 2018 1751 1758 1726 1741 0 -8.60(-0.49%)
May 08, 2018 1766 1778 1740 1750 0 -7.19(-0.41%)
May 07, 2018 1747 1764 1732 1757 0 +8.58(+0.49%)
May 04, 2018 1729 1759 1722 1748 0 +14.27(+0.82%)
May 03, 2018 1742 1754 1717 1734 0 -9.58(-0.55%)
May 02, 2018 1744 1761 1731 1744 0 -3.34(-0.19%)
May 01, 2018 1743 1760 1712 1747 0 +1.99(+0.11%)
Apr 30, 2018 1767 1772 1740 1745 0 -14.01(-0.80%)
Apr 27, 2018 1749 1780 1731 1759 0 +6.67(+0.38%)
Apr 26, 2018 1745 1766 1726 1752 0 +13.05(+0.75%)
Apr 25, 2018 1727 1751 1714 1739 0 +12.60(+0.73%)
Apr 24, 2018 1762 1774 1712 1727 0 -42.96(-2.43%)
Apr 23, 2018 1768 1780 1754 1770 0 +6.04(+0.34%)
Apr 20, 2018 1784 1789 1758 1764 0 -17.59(-0.99%)
Apr 19, 2018 1814 1821 1771 1781 0 -34.39(-1.89%)
Apr 18, 2018 1828 1834 1812 1816 0 -7.17(-0.39%)
Apr 17, 2018 1818 1838 1808 1823 0 +15.98(+0.88%)
Apr 16, 2018 1805 1819 1793 1807 0 +16.84(+0.94%)
Apr 13, 2018 1800 1807 1782 1790 0 +1.49(+0.08%)
Apr 12, 2018 1785 1801 1778 1789 0 +9.81(+0.55%)
Apr 11, 2018 1770 1793 1762 1779 0 -1.47(-0.08%)
Apr 10, 2018 1783 1799 1765 1780 0 +16.69(+0.95%)
Apr 09, 2018 1768 1791 1747 1763 0 +25.16(+1.45%)
Apr 06, 2018 1752 1770 1723 1738 0 -28.85(-1.63%)
Apr 05, 2018 1754 1778 1746 1767 0 +20.30(+1.16%)
Apr 04, 2018 1698 1751 1696 1747 0 +27.72(+1.61%)
Apr 03, 2018 1707 1724 1691 1719 0 +18.82(+1.11%)
Apr 02, 2018 1741 1747 1684 1700 0 -40.25(-2.31%)
Mar 29, 2018 1741 1741 1741 1741 0 +15.72(+0.91%)
Mar 28, 2018 1732 1751 1712 1725 0 -3.39(-0.20%)
Mar 27, 2018 1738 1756 1710 1728 0 -7.52(-0.43%)
Mar 26, 2018 1727 1743 1703 1736 0 +32.87(+1.93%)
Mar 23, 2018 1752 1764 1698 1703 0 -43.18(-2.47%)
Mar 22, 2018 1765 1790 1742 1746 0 -28.72(-1.62%)
Mar 21, 2018 1771 1795 1760 1775 0 +7.82(+0.44%)
Mar 20, 2018 1784 1796 1757 1767 0 -15.10(-0.85%)
Mar 19, 2018 1802 1803 1764 1782 0 -23.65(-1.31%)
Mar 16, 2018 1796 1818 1787 1806 0 +8.75(+0.49%)
Mar 15, 2018 1797 1816 1784 1797 0 +7.76(+0.43%)
Mar 14, 2018 1809 1813 1781 1789 0 -14.98(-0.83%)
Mar 13, 2018 1808 1821 1794 1804 0 +4.57(+0.25%)
Mar 12, 2018 1800 1815 1788 1800 0 +0.94(+0.05%)
Mar 09, 2018 1771 1807 1755 1799 0 +32.47(+1.84%)
Mar 08, 2018 1774 1781 1752 1766 0 -1.84(-0.10%)
Mar 07, 2018 1767 1774 1760 1768 0 -0.35(-0.02%)
Mar 06, 2018 1762 1780 1750 1768 0 +13.65(+0.78%)
Mar 05, 2018 1750 1777 1736 1755 0 -7.88(-0.45%)
Mar 02, 2018 1738 1767 1723 1763 0 +11.19(+0.64%)
Mar 01, 2018 1773 1786 1737 1751 0 -25.73(-1.45%)
Feb 28, 2018 1813 1822 1775 1777 0 -30.73(-1.70%)
Feb 27, 2018 1841 1856 1801 1808 0 -32.01(-1.74%)
Feb 26, 2018 1838 1851 1819 1840 0 +5.60(+0.31%)
Feb 23, 2018 1819 1840 1807 1834 0 +24.03(+1.33%)
Feb 22, 2018 1822 1838 1802 1810 0 -4.69(-0.26%)
Feb 21, 2018 1822 1848 1808 1815 0 -3.54(-0.19%)
Feb 20, 2018 1829 1848 1810 1819 0 -17.38(-0.95%)
Feb 16, 2018 1836 1836 1836 1836 0 +9.73(+0.53%)
Feb 15, 2018 1848 1856 1809 1826 0 -6.27(-0.34%)
Feb 14, 2018 1791 1839 1786 1832 0 +26.90(+1.49%)
Feb 13, 2018 1800 1820 1787 1806 0 +2.75(+0.15%)
Feb 12, 2018 1778 1816 1760 1803 0 +36.78(+2.08%)
Feb 09, 2018 1759 1784 1710 1766 0 +32.92(+1.90%)
Feb 08, 2018 1790 1817 1739 1733 0 -66.35(-3.69%)
Feb 07, 2018 1785 1825 1781 1799 0 +6.57(+0.37%)
Feb 06, 2018 1747 1809 1728 1793 0 -8.80(-0.49%)
Feb 05, 2018 1835 1854 1779 1802 0 -46.46(-2.51%)
Feb 02, 2018 1861 1884 1836 1848 0 -60.86(-3.19%)
Feb 01, 2018 1918 1931 1901 1909 0 -14.46(-0.75%)
Jan 31, 2018 1921 1943 1906 1923 0 +9.43(+0.49%)
Jan 30, 2018 1912 1925 1905 1914 0 -10.53(-0.55%)
Jan 29, 2018 1954 1959 1912 1925 0 -32.96(-1.68%)
Jan 26, 2018 1967 1975 1930 1958 0 -0.88(-0.04%)
Jan 25, 2018 1967 1974 1937 1958 0 +0.20(+0.01%)
Jan 24, 2018 1944 1972 1931 1958 0 +33.09(+1.72%)
Jan 23, 2018 1919 1938 1905 1925 0 +1.28(+0.07%)
Jan 22, 2018 1919 1933 1909 1924 0 +3.93(+0.20%)
Jan 19, 2018 1904 1928 1894 1920 0 +19.20(+1.01%)
Jan 18, 2018 1895 1911 1881 1901 0 +3.70(+0.20%)
Jan 17, 2018 1885 1903 1870 1897 0 +21.10(+1.12%)
Jan 16, 2018 1915 1920 1870 1876 0 -28.60(-1.50%)
Jan 12, 2018 1904 1904 1904 1904 0 +4.62(+0.24%)
Jan 11, 2018 1878 1905 1868 1900 0 +25.22(+1.35%)
Jan 10, 2018 1886 1895 1863 1875 0 -16.31(-0.86%)
Jan 09, 2018 1885 1910 1875 1891 0 +9.10(+0.48%)
Jan 08, 2018 1873 1906 1866 1882 0 +8.43(+0.45%)
Jan 05, 2018 1872 1883 1861 1873 0 +7.47(+0.40%)
Jan 04, 2018 1880 1891 1858 1866 0 -6.37(-0.34%)
Jan 03, 2018 1854 1880 1847 1872 0 +13.70(+0.74%)
Jan 02, 2018 1857 1867 1841 1859 0 +6.92(+0.37%)
Dec 29, 2017 1852 1852 1852 1852 0 -5.12(-0.28%)
Dec 28, 2017 1849 1862 1840 1857 0 +9.83(+0.53%)
Dec 27, 2017 1850 1856 1839 1847 0 +0.02(+0.00%)
Dec 26, 2017 1840 1856 1834 1847 0 +9.21(+0.50%)
Dec 22, 2017 1854 1859 1827 1838 0 -14.23(-0.77%)
Dec 21, 2017 1857 1870 1840 1852 0 +2.29(+0.12%)
Dec 20, 2017 1841 1866 1831 1850 0 +18.07(+0.99%)
Dec 19, 2017 1853 1863 1828 1832 0 -16.98(-0.92%)
Dec 18, 2017 1841 1859 1834 1849 0 +19.29(+1.05%)
Dec 15, 2017 1828 1843 1816 1829 0 +15.93(+0.88%)
Dec 14, 2017 1827 1837 1810 1813 0 -10.76(-0.59%)
Dec 13, 2017 1828 1846 1814 1824 0 -3.68(-0.20%)
Dec 12, 2017 1831 1848 1824 1828 0 -1.04(-0.06%)
Dec 11, 2017 1832 1841 1813 1829 0 -20.99(-1.13%)
Dec 08, 2017 1855 1861 1838 1850 0 +6.72(+0.36%)
Dec 07, 2017 1834 1856 1828 1843 0 +9.58(+0.52%)
Dec 06, 2017 1838 1856 1826 1834 0 -13.02(-0.71%)
Dec 05, 2017 1858 1872 1838 1847 0 -8.32(-0.45%)
Dec 04, 2017 1875 1893 1845 1855 0 -3.75(-0.20%)
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.