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 (%)
Jun 30, 2010 1141 1166 1125 1128 0 -18.09(-1.58%)
Jun 29, 2010 1162 1181 1135 1146 0 -67.42(-5.55%)
Jun 25, 2010 1208 1224 1191 1214 0 +10.98(+0.91%)
Jun 24, 2010 1225 1240 1200 1203 0 -36.39(-2.94%)
Jun 23, 2010 1217 1249 1205 1239 0 +14.53(+1.19%)
Jun 22, 2010 1250 1274 1221 1225 0 -37.07(-2.94%)
Jun 21, 2010 1281 1297 1253 1262 0 -2.44(-0.19%)
Jun 18, 2010 1261 1281 1255 1264 0 -1.57(-0.12%)
Jun 17, 2010 1282 1296 1248 1266 0 -19.40(-1.51%)
Jun 16, 2010 1293 1306 1275 1285 0 -26.58(-2.03%)
Jun 15, 2010 1293 1316 1278 1312 0 +28.43(+2.22%)
Jun 14, 2010 1294 1322 1278 1283 0 -1.94(-0.15%)
Jun 11, 2010 1250 1291 1246 1285 0 +20.82(+1.65%)
Jun 10, 2010 1239 1268 1230 1265 0 +47.26(+3.88%)
Jun 09, 2010 1242 1261 1210 1217 0 -10.63(-0.87%)
Jun 08, 2010 1218 1240 1195 1228 0 +9.41(+0.77%)
Jun 07, 2010 1260 1268 1216 1218 0 -40.95(-3.25%)
Jun 04, 2010 1256 1297 1253 1259 0 -55.62(-4.23%)
Jun 03, 2010 1325 1343 1294 1315 0 -13.08(-0.98%)
Jun 02, 2010 1300 1330 1286 1328 0 +41.33(+3.21%)
Jun 01, 2010 1319 1345 1284 1287 0 -61.09(-4.53%)
May 28, 2010 1348 1348 1348 0 -20.79(-1.52%)
May 27, 2010 1342 1371 1329 1369 0 +56.94(+4.34%)
May 26, 2010 1335 1362 1303 1312 0 -11.35(-0.86%)
May 25, 2010 1283 1326 1263 1323 0 -2.84(-0.21%)
May 24, 2010 1349 1375 1318 1326 0 -36.92(-2.71%)
May 21, 2010 1292 1372 1282 1363 0 +42.37(+3.21%)
May 20, 2010 1330 1369 1317 1320 0 -73.79(-5.29%)
May 19, 2010 1404 1425 1362 1394 0 -25.20(-1.78%)
May 18, 2010 1470 1494 1408 1419 0 -38.21(-2.62%)
May 17, 2010 1464 1487 1413 1458 0 -7.45(-0.51%)
May 14, 2010 1461 1491 1443 1465 0 -38.83(-2.58%)
May 13, 2010 1529 1538 1497 1504 0 -36.31(-2.36%)
May 12, 2010 1492 1544 1490 1540 0 +53.00(+3.56%)
May 11, 2010 1502 1518 1480 1487 0 -13.80(-0.92%)
May 10, 2010 1477 1506 1469 1501 0 +92.04(+6.53%)
May 07, 2010 1441 1477 1385 1409 0 -44.19(-3.04%)
May 06, 2010 1465 1559 1361 1453 0 -52.26(-3.47%)
May 05, 2010 1525 1563 1501 1505 0 -43.47(-2.81%)
May 04, 2010 1590 1597 1532 1549 0 -71.09(-4.39%)
May 03, 2010 1583 1628 1581 1620 0 +39.61(+2.51%)
Apr 30, 2010 1617 1646 1577 1580 0 -45.88(-2.82%)
Apr 29, 2010 1604 1636 1592 1626 0 +47.16(+2.99%)
Apr 28, 2010 1575 1619 1558 1579 0 +2.69(+0.17%)
Apr 27, 2010 1646 1661 1567 1576 0 -98.05(-5.86%)
Apr 26, 2010 1709 1729 1668 1675 0 -31.66(-1.86%)
Apr 23, 2010 1670 1716 1659 1706 0 +35.63(+2.13%)
Apr 22, 2010 1626 1678 1608 1671 0 +23.03(+1.40%)
Apr 21, 2010 1624 1659 1617 1648 0 +17.05(+1.05%)
Apr 20, 2010 1610 1649 1604 1630 0 +29.95(+1.87%)
Apr 19, 2010 1572 1606 1563 1601 0 +12.57(+0.79%)
Apr 16, 2010 1600 1630 1564 1588 0 -5.95(-0.37%)
Apr 15, 2010 1581 1618 1573 1594 0 +2.20(+0.14%)
Apr 14, 2010 1548 1600 1546 1592 0 +48.69(+3.16%)
Apr 13, 2010 1535 1553 1529 1543 0 +0.70(+0.05%)
Apr 12, 2010 1522 1555 1510 1542 0 +3.81(+0.25%)
Apr 09, 2010 1510 1545 1501 1538 0 +28.20(+1.87%)
Apr 08, 2010 1496 1518 1484 1510 0 +3.74(+0.25%)
Apr 07, 2010 1519 1529 1494 1507 0 -18.79(-1.23%)
Apr 06, 2010 1508 1533 1498 1525 0 +3.32(+0.22%)
Apr 05, 2010 1494 1529 1488 1522 0 +30.19(+2.02%)
Apr 01, 2010 1492 1492 1492 0 +23.12(+1.57%)
Mar 31, 2010 1464 1484 1449 1469 0 +0.75(+0.05%)
Mar 30, 2010 1462 1491 1456 1468 0 +6.75(+0.46%)
Mar 29, 2010 1458 1478 1448 1461 0 +9.95(+0.69%)
Mar 26, 2010 1449 1473 1434 1451 0 +3.18(+0.22%)
Mar 25, 2010 1477 1490 1446 1448 0 -20.51(-1.40%)
Mar 24, 2010 1474 1490 1463 1469 0 -15.10(-1.02%)
Mar 23, 2010 1467 1486 1450 1484 0 +13.96(+0.95%)
Mar 22, 2010 1435 1473 1430 1470 0 +18.44(+1.27%)
Mar 19, 2010 1475 1496 1446 1451 0 -25.78(-1.75%)
Mar 18, 2010 1486 1495 1466 1477 0 -10.00(-0.67%)
Mar 17, 2010 1467 1496 1466 1487 0 +19.19(+1.31%)
Mar 16, 2010 1443 1471 1438 1468 0 +25.50(+1.77%)
Mar 15, 2010 1429 1445 1429 1442 0 -6.64(-0.46%)
Mar 12, 2010 1457 1468 1437 1449 0 -3.25(-0.22%)
Mar 11, 2010 1420 1454 1416 1452 0 +22.21(+1.55%)
Mar 10, 2010 1432 1453 1418 1430 0 -5.70(-0.40%)
Mar 09, 2010 1422 1452 1421 1436 0 +1.07(+0.07%)
Mar 08, 2010 1426 1443 1420 1435 0 +11.53(+0.81%)
Mar 05, 2010 1403 1426 1401 1423 0 +28.77(+2.06%)
Mar 04, 2010 1395 1411 1379 1394 0 -3.94(-0.28%)
Mar 03, 2010 1390 1420 1387 1398 0 +9.95(+0.72%)
Mar 02, 2010 1378 1402 1374 1388 0 +12.94(+0.94%)
Mar 01, 2010 1335 1379 1336 1375 0 +44.76(+3.36%)
Feb 26, 2010 1332 1353 1310 1331 0 +0.01(+0.00%)
Feb 25, 2010 1313 1335 1297 1331 0 -9.40(-0.70%)
Feb 24, 2010 1320 1348 1309 1340 0 +21.48(+1.63%)
Feb 23, 2010 1337 1352 1304 1319 0 -27.80(-2.06%)
Feb 22, 2010 1346 1360 1327 1346 0 +6.83(+0.51%)
Feb 19, 2010 1321 1350 1314 1340 0 +9.37(+0.70%)
Feb 18, 2010 1315 1337 1311 1330 0 +5.84(+0.44%)
Feb 17, 2010 1327 1342 1302 1324 0 +0.06(+0.00%)
Feb 16, 2010 1300 1328 1297 1324 0 +29.26(+2.26%)
Feb 12, 2010 1295 1295 1295 0 -2.04(-0.16%)
Feb 11, 2010 1283 1306 1252 1297 0 -4.21(-0.32%)
Feb 10, 2010 1305 1318 1278 1301 0 -9.29(-0.71%)
Feb 09, 2010 1306 1329 1286 1311 0 +23.23(+1.80%)
Feb 08, 2010 1291 1318 1281 1287 0 -11.23(-0.86%)
Feb 05, 2010 1302 1319 1256 1299 0 -15.28(-1.16%)
Feb 04, 2010 1355 1363 1305 1314 0 -53.89(-3.94%)
Feb 03, 2010 1369 1386 1356 1368 0 -13.26(-0.96%)
Feb 02, 2010 1333 1385 1327 1381 0 +62.36(+4.73%)
Feb 01, 2010 1306 1340 1299 1319 0 +18.96(+1.46%)
Jan 29, 2010 1319 1353 1295 1300 0 -14.82(-1.13%)
Jan 28, 2010 1340 1352 1297 1314 0 -16.71(-1.26%)
Jan 27, 2010 1328 1341 1304 1331 0 -7.65(-0.57%)
Jan 26, 2010 1341 1367 1327 1339 0 -12.54(-0.93%)
Jan 25, 2010 1360 1377 1338 1351 0 +4.66(+0.35%)
Jan 22, 2010 1377 1399 1343 1347 0 -39.46(-2.85%)
Jan 21, 2010 1436 1442 1381 1386 0 -46.48(-3.24%)
Jan 20, 2010 1438 1451 1414 1433 0 -25.82(-1.77%)
Jan 19, 2010 1428 1464 1423 1458 0 +31.67(+2.22%)
Jan 15, 2010 1427 1427 1427 0 -16.68(-1.16%)
Jan 14, 2010 1442 1455 1429 1444 0 -9.69(-0.67%)
Jan 13, 2010 1449 1463 1428 1453 0 +7.20(+0.50%)
Jan 12, 2010 1451 1466 1432 1446 0 -21.54(-1.47%)
Jan 11, 2010 1461 1478 1446 1468 0 +8.00(+0.55%)
Jan 08, 2010 1450 1468 1434 1460 0 -4.02(-0.27%)
Jan 07, 2010 1437 1471 1424 1464 0 +18.36(+1.27%)
Jan 06, 2010 1429 1464 1417 1445 0 +2.29(+0.16%)
Jan 05, 2010 1418 1447 1406 1443 0 +21.51(+1.51%)
Jan 04, 2010 1395 1424 1384 1421 0 +45.71(+3.32%)
Dec 31, 2009 1376 1376 1376 0 -18.27(-1.31%)
Dec 30, 2009 1392 1402 1379 1394 0 -7.99(-0.57%)
Dec 29, 2009 1406 1411 1389 1402 0 +1.74(+0.12%)
Dec 28, 2009 1422 1424 1389 1400 0 -16.36(-1.15%)
Dec 24, 2009 1405 1420 1399 1417 0 +15.79(+1.13%)
Dec 23, 2009 1395 1406 1378 1401 0 +11.60(+0.84%)
Dec 22, 2009 1372 1396 1367 1389 0 +19.60(+1.43%)
Dec 21, 2009 1348 1380 1346 1370 0 +25.08(+1.87%)
Dec 18, 2009 1351 1371 1328 1344 0 -4.73(-0.35%)
Dec 17, 2009 1361 1372 1342 1349 0 -31.54(-2.28%)
Dec 16, 2009 1361 1388 1351 1381 0 +41.15(+3.07%)
Dec 15, 2009 1387 1401 1330 1340 0 -3.95(-0.29%)
Dec 14, 2009 1341 1348 1329 1344 0 +19.14(+1.45%)
Dec 11, 2009 1324 1333 1305 1324 0 +12.77(+0.97%)
Dec 10, 2009 1333 1342 1305 1312 0 -15.49(-1.17%)
Dec 09, 2009 1331 1342 1306 1327 0 -2.88(-0.22%)
Dec 08, 2009 1345 1354 1319 1330 0 -20.23(-1.50%)
Dec 07, 2009 1365 1382 1342 1350 0 -21.92(-1.60%)
Dec 04, 2009 1363 1395 1342 1372 0 +28.24(+2.10%)
Dec 03, 2009 1353 1383 1336 1344 0 +8.30(+0.62%)
Dec 02, 2009 1309 1348 1305 1336 0 +23.19(+1.77%)
Dec 01, 2009 1279 1327 1276 1312 0 +43.43(+3.42%)
Nov 30, 2009 1244 1276 1225 1269 0 +22.86(+1.83%)
Nov 27, 2009 1238 1265 1232 1246 0 -42.93(-3.33%)
Nov 25, 2009 1289 1289 1289 0 +1.62(+0.13%)
Nov 24, 2009 1303 1310 1270 1287 0 -15.42(-1.18%)
Nov 23, 2009 1295 1328 1287 1303 0 +29.33(+2.30%)
Nov 20, 2009 1288 1298 1256 1274 0 -23.37(-1.80%)
Nov 19, 2009 1315 1319 1281 1297 0 -30.98(-2.33%)
Nov 18, 2009 1332 1338 1307 1328 0 -5.04(-0.38%)
Nov 17, 2009 1326 1338 1309 1333 0 +2.21(+0.17%)
Nov 16, 2009 1293 1341 1293 1331 0 +43.15(+3.35%)
Nov 13, 2009 1273 1302 1265 1288 0 +14.33(+1.13%)
Nov 12, 2009 1295 1309 1268 1273 0 -25.27(-1.95%)
Nov 11, 2009 1300 1319 1283 1299 0 +9.17(+0.71%)
Nov 10, 2009 1288 1306 1268 1289 0 -2.36(-0.18%)
Nov 09, 2009 1262 1297 1259 1292 0 +39.26(+3.13%)
Nov 06, 2009 1237 1268 1224 1252 0 +13.88(+1.12%)
Nov 05, 2009 1220 1262 1215 1239 0 +30.30(+2.51%)
Nov 04, 2009 1229 1251 1204 1208 0 -8.93(-0.73%)
Nov 03, 2009 1200 1231 1194 1217 0 +8.79(+0.73%)
Nov 02, 2009 1209 1238 1177 1208 0 +6.50(+0.54%)
Oct 30, 2009 1252 1260 1185 1202 0 -51.24(-4.09%)
Oct 29, 2009 1231 1269 1222 1253 0 +35.65(+2.93%)
Oct 28, 2009 1277 1287 1213 1218 0 -64.09(-5.00%)
Oct 27, 2009 1308 1327 1274 1282 0 -23.40(-1.79%)
Oct 26, 2009 1323 1366 1293 1305 0 -20.66(-1.56%)
Oct 23, 2009 1329 1340 1314 1326 0 -35.64(-2.62%)
Oct 22, 2009 1326 1371 1303 1361 0 +38.16(+2.88%)
Oct 21, 2009 1343 1374 1319 1323 0 -23.38(-1.74%)
Oct 20, 2009 1335 1354 1332 1347 0 -18.50(-1.36%)
Oct 19, 2009 1354 1379 1349 1365 0 +11.41(+0.84%)
Oct 16, 2009 1372 1386 1332 1354 0 -22.05(-1.60%)
Oct 15, 2009 1354 1381 1349 1376 0 +9.94(+0.73%)
Oct 14, 2009 1341 1373 1341 1366 0 +38.09(+2.87%)
Oct 13, 2009 1297 1336 1292 1328 0 +23.86(+1.83%)
Oct 12, 2009 1310 1322 1289 1304 0 +18.60(+1.45%)
Oct 09, 2009 1285 1299 1272 1285 0 -1.23(-0.10%)
Oct 08, 2009 1258 1301 1245 1286 0 +45.26(+3.65%)
Oct 07, 2009 1254 1264 1229 1241 0 -18.48(-1.47%)
Oct 06, 2009 1263 1285 1241 1260 0 +13.04(+1.05%)
Oct 05, 2009 1226 1256 1209 1247 0 +29.72(+2.44%)
Oct 02, 2009 1219 1237 1194 1217 0 -18.01(-1.46%)
Oct 01, 2009 1274 1286 1232 1235 0 -50.97(-3.96%)
Sep 30, 2009 1314 1324 1267 1286 0 -24.83(-1.89%)
Sep 29, 2009 1307 1340 1301 1311 0 -2.86(-0.22%)
Sep 28, 2009 1283 1323 1275 1314 0 +30.94(+2.41%)
Sep 25, 2009 1279 1307 1265 1283 0 -7.82(-0.61%)
Sep 24, 2009 1330 1345 1281 1290 0 -41.62(-3.12%)
Sep 23, 2009 1357 1371 1328 1332 0 -23.12(-1.71%)
Sep 22, 2009 1362 1378 1342 1355 0 +7.06(+0.52%)
Sep 21, 2009 1357 1379 1330 1348 0 -27.91(-2.03%)
Sep 18, 2009 1384 1407 1352 1376 0 -3.26(-0.24%)
Sep 17, 2009 1404 1423 1363 1379 0 -1.19(-0.09%)
Sep 16, 2009 1376 1414 1358 1380 0 +6.38(+0.46%)
Sep 15, 2009 1375 1400 1348 1374 0 -0.36(-0.03%)
Sep 14, 2009 1321 1382 1315 1374 0 +38.32(+2.87%)
Sep 11, 2009 1340 1366 1316 1336 0 +3.24(+0.24%)
Sep 10, 2009 1310 1343 1296 1333 0 +16.59(+1.26%)
Sep 09, 2009 1303 1335 1293 1316 0 +10.16(+0.78%)
Sep 08, 2009 1305 1325 1278 1306 0 +25.01(+1.95%)
Sep 04, 2009 1281 1281 1281 0 +16.87(+1.33%)
Sep 03, 2009 1261 1276 1221 1264 0 +10.97(+0.88%)
Sep 02, 2009 1266 1285 1241 1253 0 -19.42(-1.53%)
Sep 01, 2009 1332 1363 1266 1273 0 -66.04(-4.93%)
Aug 31, 2009 1330 1345 1300 1339 0 -7.34(-0.55%)
Aug 28, 2009 1368 1379 1326 1346 0 -12.11(-0.89%)
Aug 27, 2009 1345 1367 1310 1358 0 +9.65(+0.72%)
Aug 26, 2009 1341 1376 1324 1349 0 +3.08(+0.23%)
Aug 25, 2009 1340 1373 1323 1345 0 +14.49(+1.09%)
Aug 24, 2009 1350 1368 1320 1331 0 -11.00(-0.82%)
Aug 21, 2009 1310 1353 1294 1342 0 +49.01(+3.79%)
Aug 20, 2009 1292 1308 1275 1293 0 +0.35(+0.03%)
Aug 19, 2009 1259 1307 1247 1293 0 +16.26(+1.27%)
Aug 18, 2009 1258 1284 1251 1276 0 +18.07(+1.44%)
Aug 17, 2009 1283 1294 1245 1258 0 -58.15(-4.42%)
Aug 14, 2009 1352 1358 1289 1316 0 -44.32(-3.26%)
Aug 13, 2009 1363 1373 1330 1361 0 +16.60(+1.23%)
Aug 12, 2009 1303 1361 1300 1344 0 +42.53(+3.27%)
Aug 11, 2009 1341 1350 1292 1302 0 -42.53(-3.16%)
Aug 10, 2009 1363 1375 1330 1344 0 -34.83(-2.53%)
Aug 07, 2009 1356 1413 1349 1379 0 +37.77(+2.82%)
Aug 06, 2009 1349 1373 1319 1341 0 +0.34(+0.03%)
Aug 05, 2009 1336 1367 1302 1341 0 +18.61(+1.41%)
Aug 04, 2009 1281 1347 1271 1322 0 +23.73(+1.83%)
Aug 03, 2009 1294 1322 1273 1299 0 +26.19(+2.06%)
Jul 31, 2009 1247 1314 1243 1272 0 +10.59(+0.84%)
Jul 30, 2009 1237 1280 1227 1262 0 +42.06(+3.45%)
Jul 29, 2009 1233 1250 1205 1220 0 -24.89(-2.00%)
Jul 28, 2009 1219 1260 1202 1245 0 +33.68(+2.78%)
Jul 27, 2009 1188 1223 1179 1211 0 +30.32(+2.57%)
Jul 25, 2009 1167 1196 1146 1181 0 -8.15(-0.69%)
Jul 24, 2009 1166 1197 1146 1189 0 +12.32(+1.05%)
Jul 23, 2009 1094 1186 1089 1176 0 +84.28(+7.72%)
Jul 22, 2009 1071 1113 1065 1092 0 +10.81(+1.00%)
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.