Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Residential Construction Sector (CIX: MSECTOR630 )

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 923.73 1009 978.26 985.46 0 -1.99(-0.20%)
Jun 29, 2010 945.76 1021 980.77 987.44 0 -47.33(-4.57%)
Jun 25, 2010 971.82 1045 1010 1035 0 -5.05(-0.49%)
Jun 24, 2010 981.75 1061 1023 1040 0 -4.35(-0.42%)
Jun 23, 2010 961.79 1057 1006 1044 0 +17.99(+1.75%)
Jun 22, 2010 979.03 1062 1021 1026 0 -18.34(-1.76%)
Jun 21, 2010 1013 1083 1039 1045 0 -16.33(-1.54%)
Jun 18, 2010 997.49 1079 1048 1061 0 -11.97(-1.12%)
Jun 17, 2010 1030 1099 1053 1073 0 -24.52(-2.23%)
Jun 16, 2010 1031 1119 1082 1097 0 -11.54(-1.04%)
Jun 15, 2010 1030 1111 1077 1109 0 +30.05(+2.79%)
Jun 14, 2010 1039 1112 1073 1079 0 -9.71(-0.89%)
Jun 11, 2010 1075 1097 1060 1089 0 +1.12(+0.10%)
Jun 10, 2010 993.51 1096 1040 1087 0 +53.86(+5.21%)
Jun 09, 2010 999.13 1077 1027 1034 0 -13.75(-1.31%)
Jun 08, 2010 1046 1062 1017 1047 0 +3.21(+0.31%)
Jun 07, 2010 1028 1100 1040 1044 0 -42.19(-3.88%)
Jun 04, 2010 1024 1125 1079 1086 0 -48.08(-4.24%)
Jun 03, 2010 1096 1169 1122 1134 0 -21.22(-1.84%)
Jun 02, 2010 1075 1162 1129 1156 0 +26.10(+2.31%)
Jun 01, 2010 1096 1180 1128 1129 0 -48.01(-4.08%)
May 28, 2010 1178 1178 1178 0 -10.32(-0.87%)
May 27, 2010 1122 1194 1155 1188 0 +35.29(+3.06%)
May 26, 2010 1102 1205 1144 1153 0 +2.63(+0.23%)
May 25, 2010 1046 1156 1096 1150 0 +5.98(+0.52%)
May 24, 2010 1094 1186 1141 1144 0 -19.09(-1.64%)
May 21, 2010 1132 1181 1121 1163 0 +15.58(+1.36%)
May 20, 2010 1077 1179 1133 1147 0 -38.11(-3.21%)
May 19, 2010 1128 1227 1160 1186 0 -17.28(-1.44%)
May 18, 2010 1173 1256 1196 1203 0 -14.27(-1.17%)
May 17, 2010 1155 1231 1167 1217 0 -0.20(-0.02%)
May 14, 2010 1154 1236 1189 1217 0 -27.18(-2.18%)
May 13, 2010 1223 1289 1232 1244 0 -53.46(-4.12%)
May 12, 2010 1231 1320 1280 1298 0 +14.23(+1.11%)
May 11, 2010 1315 1323 1276 1284 0 -8.51(-0.66%)
May 10, 2010 1218 1296 1270 1292 0 +96.61(+8.08%)
May 07, 2010 1178 1270 1183 1196 0 -86.82(-6.77%)
May 06, 2010 1248 1359 1193 1282 0 -57.27(-4.27%)
May 05, 2010 1347 1378 1324 1340 0 -35.30(-2.57%)
May 04, 2010 1336 1410 1344 1375 0 -50.54(-3.55%)
May 03, 2010 1323 1438 1380 1426 0 +39.52(+2.85%)
Apr 30, 2010 1357 1447 1380 1386 0 -13.43(-0.96%)
Apr 29, 2010 1363 1414 1352 1399 0 +47.67(+3.53%)
Apr 28, 2010 1283 1881 1338 1352 0 +13.40(+1.00%)
Apr 27, 2010 1318 1403 1334 1338 0 -50.92(-3.67%)
Apr 26, 2010 1342 1438 1380 1389 0 -18.97(-1.35%)
Apr 23, 2010 1308 1448 1363 1408 0 +42.63(+3.12%)
Apr 22, 2010 1239 1380 1292 1366 0 +51.62(+3.93%)
Apr 21, 2010 1232 1323 1277 1314 0 +28.40(+2.21%)
Apr 20, 2010 1199 1291 1254 1286 0 +29.12(+2.32%)
Apr 19, 2010 1181 1271 1236 1256 0 -3.16(-0.25%)
Apr 16, 2010 1212 1283 1243 1260 0 -24.27(-1.89%)
Apr 15, 2010 1222 1302 1271 1284 0 -11.70(-0.90%)
Apr 14, 2010 1194 1304 1251 1296 0 +45.73(+3.66%)
Apr 13, 2010 1181 1266 1236 1250 0 +2.67(+0.21%)
Apr 12, 2010 1181 1260 1231 1247 0 +3.68(+0.30%)
Apr 09, 2010 1171 1252 1229 1244 0 +12.00(+0.97%)
Apr 08, 2010 1161 1238 1213 1232 0 +1.75(+0.14%)
Apr 07, 2010 1257 1265 1218 1230 0 -26.49(-2.11%)
Apr 06, 2010 1193 1269 1240 1256 0 -17.14(-1.35%)
Apr 05, 2010 1195 1286 1251 1273 0 +22.65(+1.81%)
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.