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 (%)
Dec 31, 2009 1352 1352 1352 0 -21.10(-1.54%)
Dec 30, 2009 1371 1389 1362 1373 0 -5.11(-0.37%)
Dec 29, 2009 1378 1389 1369 1379 0 +0.67(+0.05%)
Dec 28, 2009 1387 1393 1368 1378 0 -5.05(-0.37%)
Dec 24, 2009 1369 1390 1363 1383 0 +9.55(+0.70%)
Dec 23, 2009 1371 1386 1357 1373 0 +6.30(+0.46%)
Dec 22, 2009 1352 1373 1344 1367 0 +19.57(+1.45%)
Dec 21, 2009 1331 1361 1323 1348 0 +20.11(+1.51%)
Dec 18, 2009 1326 1341 1306 1327 0 +6.42(+0.49%)
Dec 17, 2009 1318 1336 1301 1321 0 -10.26(-0.77%)
Dec 16, 2009 1317 1340 1311 1331 0 +18.37(+1.40%)
Dec 15, 2009 1314 1328 1300 1313 0 -7.47(-0.57%)
Dec 14, 2009 1311 1323 1303 1320 0 +17.12(+1.31%)
Dec 11, 2009 1293 1309 1279 1303 0 +18.16(+1.41%)
Dec 10, 2009 1298 1308 1277 1285 0 -4.72(-0.37%)
Dec 09, 2009 1288 1300 1265 1290 0 +6.09(+0.47%)
Dec 08, 2009 1286 1307 1266 1284 0 -14.88(-1.15%)
Dec 07, 2009 1300 1320 1288 1299 0 -4.84(-0.37%)
Dec 04, 2009 1303 1325 1278 1303 0 +18.34(+1.43%)
Dec 03, 2009 1312 1319 1282 1285 0 -21.81(-1.67%)
Dec 02, 2009 1286 1317 1280 1307 0 +20.49(+1.59%)
Dec 01, 2009 1279 1300 1271 1286 0 +15.55(+1.22%)
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%)
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.