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 (%)
Dec 31, 2014 1457 1457 1457 1457 0 -15.24(-1.04%)
Dec 30, 2014 1478 1482 1466 1472 0 -6.83(-0.46%)
Dec 29, 2014 1470 1488 1468 1479 0 +6.85(+0.47%)
Dec 26, 2014 1477 1485 1468 1472 0 +1.31(+0.09%)
Dec 24, 2014 1471 1471 1471 1471 0 -2.95(-0.20%)
Dec 23, 2014 1476 1488 1468 1474 0 +1.94(+0.13%)
Dec 22, 2014 1467 1481 1459 1472 0 +4.98(+0.34%)
Dec 19, 2014 1441 1474 1433 1467 0 +27.38(+1.90%)
Dec 18, 2014 1433 1448 1425 1440 0 +22.87(+1.61%)
Dec 17, 2014 1394 1424 1387 1417 0 +27.19(+1.96%)
Dec 16, 2014 1390 1406 1388 1390 0 -25.22(-1.78%)
Dec 15, 2014 1427 1435 1409 1415 0 -9.34(-0.66%)
Dec 12, 2014 1436 1453 1419 1424 0 -23.53(-1.63%)
Dec 11, 2014 1447 1461 1441 1448 0 +4.53(+0.31%)
Dec 10, 2014 1466 1478 1439 1443 0 -24.10(-1.64%)
Dec 09, 2014 1436 1472 1431 1467 0 +10.03(+0.69%)
Dec 08, 2014 1450 1472 1440 1457 0 +11.23(+0.78%)
Dec 05, 2014 1440 1456 1431 1446 0 +4.46(+0.31%)
Dec 04, 2014 1441 1445 1430 1442 0 -0.86(-0.06%)
Dec 03, 2014 1430 1447 1423 1442 0 +13.60(+0.95%)
Dec 02, 2014 1420 1436 1414 1429 0 +10.42(+0.73%)
Dec 01, 2014 1429 1438 1413 1418 0 -14.72(-1.03%)
Nov 28, 2014 1439 1447 1421 1433 0 -2.91(-0.20%)
Nov 26, 2014 1436 1436 1436 1436 0 -9.60(-0.66%)
Nov 25, 2014 1442 1457 1428 1446 0 +5.70(+0.40%)
Nov 24, 2014 1432 1447 1427 1440 0 +13.00(+0.91%)
Nov 21, 2014 1435 1444 1422 1427 0 +4.56(+0.32%)
Nov 20, 2014 1410 1429 1405 1422 0 +7.37(+0.52%)
Nov 19, 2014 1424 1428 1409 1415 0 -9.53(-0.67%)
Nov 18, 2014 1408 1431 1406 1424 0 +17.96(+1.28%)
Nov 17, 2014 1409 1417 1398 1407 0 -4.93(-0.35%)
Nov 14, 2014 1413 1423 1405 1411 0 -1.90(-0.13%)
Nov 13, 2014 1419 1430 1407 1413 0 -6.44(-0.45%)
Nov 12, 2014 1419 1429 1408 1420 0 -2.20(-0.15%)
Nov 11, 2014 1420 1431 1413 1422 0 +0.71(+0.05%)
Nov 10, 2014 1421 1436 1412 1421 0 +4.29(+0.30%)
Nov 07, 2014 1411 1426 1407 1417 0 +5.40(+0.38%)
Nov 06, 2014 1403 1423 1392 1412 0 +5.97(+0.42%)
Nov 05, 2014 1409 1414 1392 1406 0 +0.34(+0.02%)
Nov 04, 2014 1401 1413 1390 1405 0 +1.41(+0.10%)
Nov 03, 2014 1397 1414 1390 1404 0 +8.14(+0.58%)
Oct 31, 2014 1388 1403 1368 1396 0 +20.34(+1.48%)
Oct 30, 2014 1361 1384 1355 1375 0 -18.24(-1.31%)
Oct 28, 2014 1383 1401 1364 1394 0 -0.05(-0.00%)
Oct 27, 2014 1387 1399 1387 1394 0 +0.16(+0.01%)
Oct 24, 2014 1386 1398 1375 1394 0 +6.92(+0.50%)
Oct 23, 2014 1375 1397 1371 1387 0 +11.85(+0.86%)
Oct 21, 2014 1367 1389 1356 1375 0 +13.44(+0.99%)
Oct 20, 2014 1342 1362 1335 1361 0 +16.84(+1.25%)
Oct 17, 2014 1344 1348 1340 1344 0 +25.16(+1.91%)
Oct 16, 2014 1290 1333 1285 1319 0 +11.95(+0.91%)
Oct 15, 2014 1292 1317 1268 1307 0 -0.92(-0.07%)
Oct 14, 2014 1302 1329 1287 1308 0 +14.27(+1.10%)
Oct 13, 2014 1294 1306 1291 1294 0 -18.85(-1.44%)
Oct 10, 2014 1321 1341 1305 1313 0 -8.94(-0.68%)
Oct 09, 2014 1346 1352 1315 1322 0 -25.17(-1.87%)
Oct 08, 2014 1328 1350 1319 1347 0 +17.27(+1.30%)
Oct 07, 2014 1349 1356 1328 1330 0 -26.54(-1.96%)
Oct 06, 2014 1371 1380 1351 1356 0 -11.02(-0.81%)
Oct 03, 2014 1364 1379 1355 1367 0 +9.71(+0.72%)
Oct 02, 2014 1346 1364 1335 1358 0 +11.81(+0.88%)
Oct 01, 2014 1362 1366 1339 1346 0 -13.44(-0.99%)
Sep 30, 2014 1382 1388 1356 1359 0 -7.42(-0.54%)
Sep 29, 2014 1363 1374 1355 1367 0 -8.01(-0.58%)
Sep 26, 2014 1365 1378 1357 1375 0 +9.94(+0.73%)
Sep 25, 2014 1375 1379 1358 1365 0 -31.19(-2.23%)
Sep 19, 2014 1416 1421 1388 1396 0 -16.80(-1.19%)
Sep 18, 2014 1421 1426 1404 1413 0 -5.97(-0.42%)
Sep 17, 2014 1421 1436 1412 1419 0 +0.08(+0.01%)
Sep 16, 2014 1412 1428 1405 1419 0 +6.10(+0.43%)
Sep 15, 2014 1415 1426 1401 1412 0 -4.87(-0.34%)
Sep 12, 2014 1429 1433 1406 1417 0 -12.45(-0.87%)
Sep 11, 2014 1419 1434 1417 1430 0 +4.29(+0.30%)
Sep 10, 2014 1427 1434 1419 1425 0 -3.09(-0.22%)
Sep 09, 2014 1439 1444 1424 1429 0 -13.37(-0.93%)
Sep 08, 2014 1438 1450 1433 1442 0 +3.24(+0.23%)
Sep 05, 2014 1435 1443 1429 1439 0 +1.45(+0.10%)
Sep 04, 2014 1429 1448 1422 1437 0 +13.44(+0.94%)
Sep 03, 2014 1428 1435 1416 1424 0 +2.03(+0.14%)
Sep 02, 2014 1423 1429 1416 1422 0 +2.42(+0.17%)
Aug 29, 2014 1419 1419 1419 0 +3.00(+0.21%)
Aug 28, 2014 1416 1424 1411 1416 0 -6.04(-0.42%)
Aug 27, 2014 1423 1430 1415 1422 0 -4.15(-0.29%)
Aug 26, 2014 1430 1438 1422 1427 0 -3.28(-0.23%)
Aug 25, 2014 1435 1440 1425 1430 0 +2.59(+0.18%)
Aug 22, 2014 1426 1433 1420 1427 0 -2.22(-0.16%)
Aug 21, 2014 1421 1435 1414 1429 0 +8.44(+0.59%)
Aug 20, 2014 1413 1427 1408 1421 0 +3.46(+0.24%)
Aug 19, 2014 1404 1424 1400 1418 0 +20.52(+1.47%)
Aug 18, 2014 1387 1401 1384 1397 0 +17.91(+1.30%)
Aug 15, 2014 1386 1392 1368 1379 0 -1.43(-0.10%)
Aug 14, 2014 1368 1385 1362 1381 0 +18.59(+1.36%)
Aug 13, 2014 1362 1369 1355 1362 0 +4.65(+0.34%)
Aug 12, 2014 1353 1365 1345 1357 0 +2.26(+0.17%)
Aug 11, 2014 1345 1361 1341 1355 0 +13.84(+1.03%)
Aug 08, 2014 1328 1345 1319 1341 0 +16.46(+1.24%)
Aug 07, 2014 1337 1343 1321 1325 0 -9.95(-0.75%)
Aug 06, 2014 1317 1341 1313 1335 0 +11.25(+0.85%)
Aug 05, 2014 1329 1342 1317 1323 0 -11.31(-0.85%)
Aug 04, 2014 1329 1340 1317 1335 0 +14.84(+1.12%)
Aug 01, 2014 1330 1343 1307 1320 0 +1.39(+0.11%)
Jul 31, 2014 1333 1338 1313 1319 0 -31.62(-2.34%)
Jul 23, 2014 1355 1362 1344 1350 0 -1.93(-0.14%)
Jul 22, 2014 1354 1363 1348 1352 0 +6.90(+0.51%)
Jul 21, 2014 1351 1355 1340 1345 0 -10.16(-0.75%)
Jul 18, 2014 1345 1358 1340 1355 0 +11.42(+0.85%)
Jul 17, 2014 1349 1360 1340 1344 0 -14.43(-1.06%)
Jul 16, 2014 1359 1366 1349 1358 0 +4.34(+0.32%)
Jul 15, 2014 1362 1371 1351 1354 0 -5.25(-0.39%)
Jul 14, 2014 1365 1370 1355 1359 0 +0.72(+0.05%)
Jul 11, 2014 1361 1368 1345 1359 0 -4.06(-0.30%)
Jul 10, 2014 1358 1376 1346 1363 0 -18.46(-1.34%)
Jul 09, 2014 1386 1394 1376 1381 0 -4.04(-0.29%)
Jul 08, 2014 1391 1399 1374 1385 0 -7.45(-0.53%)
Jul 07, 2014 1400 1404 1381 1393 0 -12.28(-0.87%)
Jul 03, 2014 1405 1405 1405 0 +11.40(+0.82%)
Jul 02, 2014 1393 1406 1383 1393 0 +3.19(+0.23%)
Jul 01, 2014 1403 1412 1384 1390 0 -9.76(-0.70%)
Jun 30, 2014 1390 1410 1381 1400 0 +11.11(+0.80%)
Jun 27, 2014 1385 1401 1372 1389 0 +0.26(+0.02%)
Jun 26, 2014 1384 1395 1374 1389 0 +5.73(+0.41%)
Jun 25, 2014 1370 1387 1362 1383 0 +9.97(+0.73%)
Jun 24, 2014 1355 1386 1350 1373 0 +14.16(+1.04%)
Jun 23, 2014 1358 1371 1350 1359 0 +2.32(+0.17%)
Jun 20, 2014 1358 1367 1341 1356 0 -1.15(-0.08%)
Jun 19, 2014 1355 1363 1347 1358 0 +2.32(+0.17%)
Jun 18, 2014 1355 1361 1337 1355 0 +0.84(+0.06%)
Jun 17, 2014 1344 1358 1334 1354 0 +6.11(+0.45%)
Jun 16, 2014 1339 1350 1326 1348 0 +6.27(+0.47%)
Jun 13, 2014 1349 1352 1331 1342 0 -6.72(-0.50%)
Jun 12, 2014 1353 1359 1341 1349 0 -9.36(-0.69%)
Jun 11, 2014 1364 1366 1349 1358 0 -12.28(-0.90%)
Jun 10, 2014 1366 1376 1362 1370 0 +10.17(+0.75%)
Jun 06, 2014 1349 1370 1347 1360 0 +13.82(+1.03%)
Jun 05, 2014 1335 1363 1324 1346 0 +12.70(+0.95%)
Jun 04, 2014 1329 1339 1319 1334 0 +2.10(+0.16%)
Jun 03, 2014 1336 1346 1322 1332 0 -10.45(-0.78%)
Jun 02, 2014 1344 1351 1335 1342 0 -0.42(-0.03%)
May 30, 2014 1341 1350 1333 1343 0 +0.27(+0.02%)
May 29, 2014 1344 1355 1334 1342 0 +1.89(+0.14%)
May 28, 2014 1341 1352 1331 1340 0 +0.25(+0.02%)
May 27, 2014 1339 1351 1331 1340 0 +7.28(+0.55%)
May 23, 2014 1333 1333 1333 0 +16.64(+1.26%)
May 22, 2014 1301 1323 1297 1316 0 +14.07(+1.08%)
May 21, 2014 1297 1311 1290 1302 0 +7.50(+0.58%)
May 20, 2014 1308 1313 1287 1295 0 -18.80(-1.43%)
May 19, 2014 1308 1318 1299 1313 0 +2.82(+0.22%)
May 16, 2014 1305 1317 1295 1311 0 +11.62(+0.89%)
May 15, 2014 1318 1321 1285 1299 0 -16.99(-1.29%)
May 14, 2014 1326 1337 1309 1316 0 -8.79(-0.66%)
May 13, 2014 1332 1343 1320 1325 0 -2.04(-0.15%)
May 12, 2014 1320 1337 1312 1327 0 +12.13(+0.92%)
May 09, 2014 1302 1324 1298 1315 0 +4.50(+0.34%)
May 08, 2014 1319 1337 1301 1310 0 -24.65(-1.85%)
May 07, 2014 1326 1341 1315 1335 0 +7.61(+0.57%)
May 06, 2014 1340 1346 1320 1327 0 -15.64(-1.16%)
May 05, 2014 1340 1354 1327 1343 0 -8.69(-0.64%)
May 02, 2014 1347 1366 1340 1352 0 +10.10(+0.75%)
May 01, 2014 1336 1349 1326 1341 0 +2.76(+0.21%)
Apr 30, 2014 1339 1347 1327 1339 0 -2.88(-0.21%)
Apr 29, 2014 1347 1351 1334 1342 0 -1.47(-0.11%)
Apr 28, 2014 1348 1359 1325 1343 0 +2.49(+0.19%)
Apr 25, 2014 1334 1360 1313 1341 0 -14.66(-1.08%)
Apr 24, 2014 1354 1363 1340 1355 0 +5.87(+0.44%)
Apr 23, 2014 1349 1360 1335 1349 0 -1.46(-0.11%)
Apr 22, 2014 1337 1357 1329 1351 0 +13.97(+1.05%)
Apr 21, 2014 1335 1348 1321 1337 0 +8.00(+0.60%)
Apr 17, 2014 1329 1329 1329 0 +1.17(+0.09%)
Apr 16, 2014 1313 1333 1310 1328 0 +14.62(+1.11%)
Apr 15, 2014 1317 1326 1294 1313 0 -4.33(-0.33%)
Apr 14, 2014 1320 1327 1302 1317 0 +7.50(+0.57%)
Apr 11, 2014 1325 1334 1306 1310 0 -23.28(-1.75%)
Apr 10, 2014 1355 1364 1327 1333 0 -23.79(-1.75%)
Apr 09, 2014 1349 1367 1335 1357 0 +9.60(+0.71%)
Apr 08, 2014 1346 1367 1335 1347 0 -10.21(-0.75%)
Apr 07, 2014 1383 1388 1351 1358 0 -29.10(-2.10%)
Apr 04, 2014 1395 1416 1382 1387 0 -12.74(-0.91%)
Apr 03, 2014 1394 1412 1387 1399 0 -2.33(-0.17%)
Apr 02, 2014 1405 1414 1391 1402 0 -0.94(-0.07%)
Apr 01, 2014 1390 1411 1378 1403 0 +13.09(+0.94%)
Mar 31, 2014 1379 1397 1369 1390 0 +19.05(+1.39%)
Mar 28, 2014 1358 1378 1354 1370 0 +18.14(+1.34%)
Mar 27, 2014 1351 1361 1338 1352 0 +1.23(+0.09%)
Mar 26, 2014 1376 1384 1349 1351 0 -18.98(-1.39%)
Mar 25, 2014 1370 1379 1358 1370 0 +6.71(+0.49%)
Mar 24, 2014 1371 1377 1355 1363 0 -7.31(-0.53%)
Mar 21, 2014 1388 1398 1362 1371 0 +0.25(+0.02%)
Mar 20, 2014 1375 1385 1357 1370 0 -8.40(-0.61%)
Mar 19, 2014 1400 1404 1370 1379 0 -14.00(-1.01%)
Mar 18, 2014 1380 1396 1373 1393 0 +15.47(+1.12%)
Mar 17, 2014 1390 1402 1369 1377 0 -6.51(-0.47%)
Mar 14, 2014 1376 1393 1374 1384 0 +5.40(+0.39%)
Mar 13, 2014 1383 1399 1364 1378 0 -11.73(-0.84%)
Mar 12, 2014 1378 1400 1383 1390 0 -4.11(-0.29%)
Mar 11, 2014 1408 1412 1386 1394 0 -11.11(-0.79%)
Mar 10, 2014 1416 1418 1399 1405 0 -12.36(-0.87%)
Mar 07, 2014 1435 1437 1413 1418 0 -11.87(-0.83%)
Mar 06, 2014 1422 1439 1417 1430 0 +8.93(+0.63%)
Mar 05, 2014 1419 1428 1406 1421 0 +0.81(+0.06%)
Mar 04, 2014 1413 1425 1405 1420 0 +25.30(+1.81%)
Mar 03, 2014 1399 1407 1383 1395 0 -18.20(-1.29%)
Feb 28, 2014 1415 1423 1401 1413 0 -1.64(-0.12%)
Feb 27, 2014 1416 1426 1400 1414 0 -4.49(-0.32%)
Feb 26, 2014 1410 1428 1399 1419 0 +10.47(+0.74%)
Feb 25, 2014 1411 1422 1394 1408 0 -2.46(-0.17%)
Feb 24, 2014 1414 1431 1401 1411 0 +6.11(+0.43%)
Feb 21, 2014 1404 1417 1393 1405 0 +0.61(+0.04%)
Feb 20, 2014 1396 1411 1388 1404 0 +10.56(+0.76%)
Feb 19, 2014 1406 1418 1389 1394 0 -17.04(-1.21%)
Feb 18, 2014 1415 1424 1400 1411 0 -3.82(-0.27%)
Feb 14, 2014 1415 1415 1415 0 +1.45(+0.10%)
Feb 13, 2014 1388 1421 1379 1413 0 +13.05(+0.93%)
Feb 12, 2014 1400 1408 1386 1400 0 +0.49(+0.04%)
Feb 11, 2014 1390 1406 1383 1400 0 +16.40(+1.19%)
Feb 10, 2014 1380 1391 1360 1383 0 +2.20(+0.16%)
Feb 07, 2014 1366 1387 1356 1381 0 +20.72(+1.52%)
Feb 06, 2014 1338 1364 1335 1360 0 +26.06(+1.95%)
Feb 05, 2014 1340 1351 1323 1334 0 -10.75(-0.80%)
Feb 04, 2014 1343 1355 1331 1345 0 +6.56(+0.49%)
Feb 03, 2014 1372 1379 1329 1338 0 -37.93(-2.76%)
Jan 31, 2014 1366 1392 1357 1376 0 -20.91(-1.50%)
Jan 30, 2014 1401 1409 1385 1397 0 +7.76(+0.56%)
Jan 29, 2014 1392 1408 1381 1389 0 -12.59(-0.90%)
Jan 28, 2014 1389 1416 1384 1402 0 +18.19(+1.31%)
Jan 27, 2014 1388 1405 1365 1384 0 -2.17(-0.16%)
Jan 24, 2014 1409 1415 1380 1386 0 -31.85(-2.25%)
Jan 23, 2014 1424 1435 1406 1418 0 -15.87(-1.11%)
Jan 22, 2014 1426 1441 1420 1434 0 +9.37(+0.66%)
Jan 21, 2014 1421 1432 1405 1424 0 +9.07(+0.64%)
Jan 17, 2014 1415 1415 1415 0 -18.84(-1.31%)
Jan 16, 2014 1431 1447 1422 1434 0 -0.15(-0.01%)
Jan 15, 2014 1429 1441 1419 1434 0 +4.41(+0.31%)
Jan 14, 2014 1417 1435 1412 1430 0 +18.15(+1.29%)
Jan 13, 2014 1436 1442 1407 1412 0 -31.00(-2.15%)
Jan 10, 2014 1436 1454 1430 1443 0 +10.46(+0.73%)
Jan 09, 2014 1433 1439 1414 1432 0 +5.57(+0.39%)
Jan 08, 2014 1428 1440 1411 1427 0 -4.98(-0.35%)
Jan 07, 2014 1433 1445 1415 1432 0 +0.05(+0.00%)
Jan 06, 2014 1454 1457 1424 1432 0 -18.63(-1.28%)
Jan 03, 2014 1444 1462 1438 1450 0 +6.28(+0.43%)
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.