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, 2010 1366 1378 1350 1357 0 -15.23(-1.11%)
Mar 30, 2010 1372 1389 1358 1372 0 +2.30(+0.17%)
Mar 29, 2010 1358 1376 1352 1370 0 +18.15(+1.34%)
Mar 26, 2010 1354 1370 1340 1352 0 -2.34(-0.17%)
Mar 25, 2010 1381 1392 1350 1354 0 -16.63(-1.21%)
Mar 24, 2010 1382 1393 1366 1371 0 -16.91(-1.22%)
Mar 23, 2010 1375 1393 1362 1388 0 +15.07(+1.10%)
Mar 22, 2010 1338 1384 1331 1372 0 +25.44(+1.89%)
Mar 19, 2010 1365 1376 1333 1347 0 -16.10(-1.18%)
Mar 18, 2010 1377 1386 1351 1363 0 -16.29(-1.18%)
Mar 17, 2010 1346 1390 1340 1379 0 +36.40(+2.71%)
Mar 16, 2010 1326 1349 1320 1343 0 +14.48(+1.09%)
Mar 15, 2010 1318 1331 1315 1329 0 +0.67(+0.05%)
Mar 12, 2010 1336 1340 1316 1328 0 -4.61(-0.35%)
Mar 11, 2010 1319 1337 1308 1332 0 +4.17(+0.31%)
Mar 10, 2010 1327 1341 1317 1328 0 -0.16(-0.01%)
Mar 09, 2010 1330 1341 1317 1328 0 -7.47(-0.56%)
Mar 08, 2010 1324 1344 1315 1336 0 +11.34(+0.86%)
Mar 05, 2010 1310 1328 1304 1325 0 +22.52(+1.73%)
Mar 04, 2010 1296 1312 1287 1302 0 +7.66(+0.59%)
Mar 03, 2010 1285 1306 1279 1294 0 +11.51(+0.90%)
Mar 02, 2010 1284 1295 1270 1283 0 +1.14(+0.09%)
Mar 01, 2010 1271 1291 1255 1282 0 +13.38(+1.05%)
Feb 26, 2010 1273 1287 1251 1268 0 -4.33(-0.34%)
Feb 25, 2010 1257 1277 1244 1273 0 -7.54(-0.59%)
Feb 24, 2010 1280 1289 1260 1280 0 +3.80(+0.30%)
Feb 23, 2010 1291 1301 1268 1276 0 -20.10(-1.55%)
Feb 22, 2010 1293 1308 1281 1297 0 +1.99(+0.15%)
Feb 19, 2010 1278 1302 1272 1295 0 +12.01(+0.94%)
Feb 18, 2010 1270 1289 1263 1283 0 +10.89(+0.86%)
Feb 17, 2010 1279 1291 1258 1272 0 -9.65(-0.75%)
Feb 16, 2010 1263 1288 1253 1281 0 +29.87(+2.39%)
Feb 12, 2010 1251 1251 1251 0 +8.34(+0.67%)
Feb 11, 2010 1220 1246 1206 1243 0 +20.43(+1.67%)
Feb 10, 2010 1227 1239 1195 1223 0 -2.97(-0.24%)
Feb 09, 2010 1217 1240 1199 1226 0 +12.00(+0.99%)
Feb 08, 2010 1225 1241 1204 1214 0 -13.47(-1.10%)
Feb 05, 2010 1230 1241 1194 1227 0 -4.30(-0.35%)
Feb 04, 2010 1262 1269 1226 1231 0 -45.61(-3.57%)
Feb 03, 2010 1284 1297 1266 1277 0 -14.57(-1.13%)
Feb 02, 2010 1268 1298 1258 1292 0 +36.37(+2.90%)
Feb 01, 2010 1257 1274 1240 1255 0 -5.12(-0.41%)
Jan 29, 2010 1278 1298 1254 1260 0 -10.34(-0.81%)
Jan 28, 2010 1296 1306 1256 1271 0 -22.16(-1.71%)
Jan 27, 2010 1291 1305 1264 1293 0 -5.72(-0.44%)
Jan 26, 2010 1296 1319 1282 1299 0 -2.14(-0.16%)
Jan 25, 2010 1303 1317 1280 1301 0 +9.89(+0.77%)
Jan 22, 2010 1324 1339 1285 1291 0 -34.83(-2.63%)
Jan 21, 2010 1361 1370 1319 1326 0 -33.93(-2.50%)
Jan 20, 2010 1366 1373 1339 1360 0 -20.09(-1.46%)
Jan 19, 2010 1356 1392 1349 1380 0 +11.23(+0.82%)
Jan 15, 2010 1368 1368 1368 0 -24.59(-1.77%)
Jan 14, 2010 1391 1405 1380 1393 0 -3.90(-0.28%)
Jan 13, 2010 1389 1404 1371 1397 0 +11.44(+0.83%)
Jan 12, 2010 1388 1401 1373 1385 0 -13.29(-0.95%)
Jan 11, 2010 1413 1422 1386 1399 0 -8.99(-0.64%)
Jan 08, 2010 1406 1420 1390 1408 0 +0.28(+0.02%)
Jan 07, 2010 1393 1424 1376 1407 0 +11.17(+0.80%)
Jan 06, 2010 1390 1421 1372 1396 0 +16.56(+1.20%)
Jan 05, 2010 1377 1392 1355 1380 0 +2.26(+0.16%)
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.