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, 2011 1024 1050 1018 1039 0 +18.15(+1.78%)
Jun 29, 2011 1016 1029 1007 1021 0 +8.54(+0.84%)
Jun 28, 2011 997.83 1014 996.72 1012 0 +12.37(+1.24%)
Jun 27, 2011 992.30 1012 983.21 999.95 0 +10.07(+1.02%)
Jun 24, 2011 1014 1018 987.31 989.88 0 -22.09(-2.18%)
Jun 23, 2011 990.93 1014 985.99 1012 0 -1.53(-0.15%)
Jun 22, 2011 1019 1035 1011 1014 0 -12.43(-1.21%)
Jun 21, 2011 1009 1028 1001 1026 0 +26.73(+2.68%)
Jun 20, 2011 999.03 1003 994.55 999.20 0 +2.93(+0.29%)
Jun 17, 2011 1004 1011 988.89 996.26 0 +3.59(+0.36%)
Jun 16, 2011 981.81 1000 976.04 992.68 0 +11.21(+1.14%)
Jun 15, 2011 1002 1006 978.20 981.47 0 -31.07(-3.07%)
Jun 14, 2011 1004 1023 1000 1013 0 +23.29(+2.35%)
Jun 13, 2011 995.85 1007 983.37 989.25 0 -5.01(-0.50%)
Jun 10, 2011 1013 1018 988.80 994.26 0 -24.31(-2.39%)
Jun 09, 2011 1021 1028 1011 1019 0 +1.46(+0.14%)
Jun 08, 2011 1026 1029 1010 1017 0 -13.64(-1.32%)
Jun 07, 2011 1030 1053 1020 1031 0 +17.95(+1.77%)
Jun 06, 2011 1035 1042 1011 1013 0 -21.63(-2.09%)
Jun 03, 2011 1043 1054 1027 1034 0 -42.24(-3.92%)
May 24, 2011 1083 1092 1071 1077 0 -2.77(-0.26%)
May 23, 2011 1080 1090 1071 1079 0 -17.71(-1.61%)
May 20, 2011 1095 1108 1081 1097 0 -2.64(-0.24%)
May 19, 2011 1108 1116 1085 1100 0 -3.54(-0.32%)
May 18, 2011 1077 1109 1072 1103 0 +30.58(+2.85%)
May 17, 2011 1077 1090 1061 1073 0 -10.96(-1.01%)
May 16, 2011 1081 1105 1071 1084 0 -2.56(-0.24%)
May 13, 2011 1106 1108 1080 1086 0 -17.54(-1.59%)
May 12, 2011 1094 1109 1084 1104 0 +2.76(+0.25%)
May 11, 2011 1117 1123 1094 1101 0 -24.39(-2.17%)
May 10, 2011 1113 1129 1107 1125 0 +16.01(+1.44%)
May 09, 2011 1099 1115 1093 1109 0 +8.84(+0.80%)
May 06, 2011 1114 1123 1093 1101 0 +1.66(+0.15%)
May 05, 2011 1099 1117 1088 1099 0 -8.40(-0.76%)
May 04, 2011 1127 1130 1099 1107 0 -19.51(-1.73%)
May 03, 2011 1132 1140 1114 1127 0 -9.28(-0.82%)
May 02, 2011 1134 1139 1131 1136 0 -15.39(-1.34%)
Apr 29, 2011 1170 1177 1135 1152 0 -20.16(-1.72%)
Apr 28, 2011 1155 1175 1151 1172 0 +14.04(+1.21%)
Apr 27, 2011 1143 1166 1131 1158 0 +18.42(+1.62%)
Apr 26, 2011 1132 1153 1124 1139 0 +7.45(+0.66%)
Apr 25, 2011 1132 1138 1124 1132 0 -2.62(-0.23%)
Apr 21, 2011 1137 1141 1121 1134 0 +3.09(+0.27%)
Apr 20, 2011 1130 1139 1117 1131 0 +21.31(+1.92%)
Apr 19, 2011 1095 1116 1088 1110 0 +17.06(+1.56%)
Apr 18, 2011 1099 1108 1076 1093 0 -22.42(-2.01%)
Apr 15, 2011 1115 1126 1099 1115 0 +9.92(+0.90%)
Apr 14, 2011 1103 1113 1091 1105 0 -6.13(-0.55%)
Apr 13, 2011 1127 1129 1100 1112 0 -7.43(-0.66%)
Apr 12, 2011 1131 1138 1106 1119 0 -23.59(-2.06%)
Apr 11, 2011 1153 1165 1137 1143 0 -7.20(-0.63%)
Apr 08, 2011 1192 1198 1142 1150 0 -25.27(-2.15%)
Apr 07, 2011 1178 1189 1163 1175 0 -5.62(-0.48%)
Apr 06, 2011 1203 1205 1168 1181 0 -19.03(-1.59%)
Apr 05, 2011 1206 1217 1190 1200 0 -9.51(-0.79%)
Apr 04, 2011 1213 1222 1198 1209 0 +1.54(+0.13%)
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.