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 (%)
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%)
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.