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 (%)
Jul 31, 2019 1512 1521 1471 1483 0 -30.24(-2.00%)
Jul 30, 2019 1474 1517 1465 1513 0 +30.03(+2.02%)
Jul 29, 2019 1509 1517 1462 1483 0 -24.50(-1.62%)
Jul 26, 2019 1481 1524 1476 1508 0 +18.67(+1.25%)
Jul 25, 2019 1485 1513 1457 1489 0 +33.47(+2.30%)
Jul 24, 2019 1430 1462 1424 1456 0 +19.47(+1.36%)
Jul 23, 2019 1420 1444 1417 1436 0 +22.42(+1.59%)
Jul 22, 2019 1422 1429 1407 1414 0 -6.19(-0.44%)
Jul 19, 2019 1431 1443 1419 1420 0 -7.86(-0.55%)
Jul 18, 2019 1434 1437 1413 1428 0 -9.86(-0.69%)
Jul 17, 2019 1460 1464 1431 1438 0 -25.34(-1.73%)
Jul 16, 2019 1451 1469 1444 1463 0 +13.21(+0.91%)
Jul 15, 2019 1449 1457 1435 1450 0 +2.19(+0.15%)
Jul 12, 2019 1440 1458 1430 1448 0 +8.11(+0.56%)
Jul 11, 2019 1456 1461 1429 1439 0 -18.93(-1.30%)
Jul 10, 2019 1477 1481 1451 1458 0 -13.03(-0.89%)
Jul 09, 2019 1475 1479 1456 1471 0 -10.42(-0.70%)
Jul 08, 2019 1489 1497 1476 1482 0 -12.62(-0.84%)
Jul 05, 2019 1490 1498 1472 1494 0 -4.05(-0.27%)
Jul 03, 2019 1494 1505 1485 1499 0 +12.81(+0.86%)
Jul 02, 2019 1480 1490 1466 1486 0 +2.25(+0.15%)
Jul 01, 2019 1492 1504 1466 1483 0 +5.35(+0.36%)
Jun 28, 2019 1460 1486 1460 1478 0 +18.31(+1.25%)
Jun 27, 2019 1444 1468 1436 1460 0 +21.46(+1.49%)
Jun 26, 2019 1435 1450 1420 1438 0 +5.84(+0.41%)
Jun 25, 2019 1445 1458 1426 1432 0 -12.39(-0.86%)
Jun 24, 2019 1442 1460 1429 1445 0 +1.64(+0.11%)
Jun 21, 2019 1458 1461 1429 1443 0 -19.98(-1.37%)
Jun 20, 2019 1448 1468 1438 1463 0 +31.09(+2.17%)
Jun 19, 2019 1441 1446 1416 1432 0 -6.19(-0.43%)
Jun 18, 2019 1437 1465 1425 1438 0 +7.32(+0.51%)
Jun 17, 2019 1440 1450 1424 1431 0 -9.34(-0.65%)
Jun 14, 2019 1440 1464 1425 1440 0 +3.15(+0.22%)
Jun 13, 2019 1420 1445 1414 1437 0 +21.62(+1.53%)
Jun 12, 2019 1397 1423 1387 1416 0 +20.27(+1.45%)
Jun 11, 2019 1399 1414 1383 1395 0 +9.08(+0.66%)
Jun 10, 2019 1384 1407 1377 1386 0 +8.48(+0.62%)
Jun 07, 2019 1359 1386 1347 1378 0 +25.34(+1.87%)
Jun 06, 2019 1344 1358 1331 1352 0 +0.30(+0.02%)
Jun 05, 2019 1362 1367 1339 1352 0 -2.88(-0.21%)
Jun 04, 2019 1323 1357 1316 1355 0 +44.79(+3.42%)
Jun 03, 2019 1294 1318 1290 1310 0 +17.97(+1.39%)
May 31, 2019 1292 1308 1277 1292 0 -9.91(-0.76%)
May 30, 2019 1307 1315 1291 1302 0 -3.97(-0.30%)
May 29, 2019 1310 1325 1296 1306 0 -9.30(-0.71%)
May 28, 2019 1345 1353 1310 1315 0 -30.24(-2.25%)
May 24, 2019 1346 1354 1334 1346 0 +9.96(+0.75%)
May 23, 2019 1345 1351 1323 1336 0 -26.94(-1.98%)
May 22, 2019 1366 1378 1352 1363 0 -13.29(-0.97%)
May 21, 2019 1368 1385 1360 1376 0 +13.83(+1.02%)
May 20, 2019 1379 1390 1354 1362 0 -23.22(-1.68%)
May 17, 2019 1405 1411 1379 1385 0 -30.57(-2.16%)
May 16, 2019 1415 1430 1408 1416 0 +4.48(+0.32%)
May 15, 2019 1392 1415 1383 1411 0 +7.98(+0.57%)
May 14, 2019 1402 1419 1393 1403 0 +3.92(+0.28%)
May 13, 2019 1406 1416 1390 1400 0 -31.31(-2.19%)
May 10, 2019 1426 1437 1402 1431 0 -0.84(-0.06%)
May 09, 2019 1422 1438 1400 1432 0 -1.30(-0.09%)
May 08, 2019 1448 1461 1425 1433 0 -17.27(-1.19%)
May 07, 2019 1478 1495 1441 1450 0 -40.56(-2.72%)
May 06, 2019 1479 1499 1464 1491 0 -11.03(-0.73%)
May 03, 2019 1479 1506 1476 1502 0 +29.47(+2.00%)
May 02, 2019 1472 1488 1460 1472 0 +0.17(+0.01%)
May 01, 2019 1481 1498 1467 1472 0 -5.52(-0.37%)
Apr 30, 2019 1473 1491 1452 1478 0 +0.31(+0.02%)
Apr 29, 2019 1486 1499 1463 1477 0 -8.81(-0.59%)
Apr 26, 2019 1463 1500 1457 1486 0 +42.09(+2.91%)
Apr 25, 2019 1464 1481 1432 1444 0 -32.70(-2.21%)
Apr 24, 2019 1469 1489 1463 1477 0 +9.41(+0.64%)
Apr 23, 2019 1451 1480 1449 1467 0 +11.82(+0.81%)
Apr 22, 2019 1477 1480 1443 1456 0 -26.43(-1.78%)
Apr 18, 2019 1483 1490 1465 1482 0 -0.76(-0.05%)
Apr 17, 2019 1505 1508 1473 1483 0 -18.51(-1.23%)
Apr 16, 2019 1509 1516 1490 1501 0 -3.84(-0.26%)
Apr 15, 2019 1508 1514 1492 1505 0 +1.74(+0.12%)
Apr 12, 2019 1505 1513 1486 1503 0 +4.10(+0.27%)
Apr 11, 2019 1488 1505 1482 1499 0 +11.54(+0.78%)
Apr 10, 2019 1481 1492 1471 1488 0 +7.89(+0.53%)
Apr 09, 2019 1496 1499 1477 1480 0 -23.66(-1.57%)
Apr 08, 2019 1504 1514 1490 1504 0 -5.04(-0.33%)
Apr 05, 2019 1496 1517 1490 1509 0 +31.90(+2.16%)
Apr 04, 2019 1463 1484 1459 1477 0 +15.35(+1.05%)
Apr 03, 2019 1463 1476 1452 1461 0 +4.62(+0.32%)
Apr 02, 2019 1455 1466 1444 1457 0 +2.06(+0.14%)
Apr 01, 2019 1455 1467 1439 1455 0 +7.67(+0.53%)
Mar 29, 2019 1461 1469 1440 1447 0 -4.86(-0.33%)
Mar 28, 2019 1417 1453 1415 1452 0 +37.51(+2.65%)
Mar 27, 2019 1413 1426 1401 1414 0 +1.35(+0.10%)
Mar 26, 2019 1416 1428 1400 1413 0 +2.56(+0.18%)
Mar 25, 2019 1408 1424 1390 1410 0 +3.09(+0.22%)
Mar 22, 2019 1435 1438 1405 1407 0 -33.17(-2.30%)
Mar 21, 2019 1408 1452 1404 1440 0 +28.34(+2.01%)
Mar 20, 2019 1430 1433 1399 1412 0 -18.96(-1.32%)
Mar 19, 2019 1445 1457 1428 1431 0 -7.12(-0.50%)
Mar 18, 2019 1434 1445 1425 1438 0 +7.43(+0.52%)
Mar 15, 2019 1433 1439 1420 1431 0 +2.93(+0.21%)
Mar 14, 2019 1442 1449 1420 1428 0 -13.78(-0.96%)
Mar 13, 2019 1448 1461 1429 1442 0 -1.86(-0.13%)
Mar 12, 2019 1452 1459 1438 1443 0 -8.74(-0.60%)
Mar 11, 2019 1432 1458 1425 1452 0 +33.88(+2.39%)
Mar 08, 2019 1399 1421 1391 1418 0 +12.73(+0.91%)
Mar 07, 2019 1419 1424 1396 1406 0 -14.91(-1.05%)
Mar 06, 2019 1423 1439 1415 1421 0 -5.30(-0.37%)
Mar 05, 2019 1444 1448 1420 1426 0 -19.00(-1.32%)
Mar 04, 2019 1451 1461 1427 1445 0 -3.86(-0.27%)
Mar 01, 2019 1454 1469 1419 1449 0 +41.29(+2.93%)
Feb 28, 2019 1433 1437 1405 1407 0 -32.27(-2.24%)
Feb 27, 2019 1427 1448 1420 1440 0 +8.95(+0.63%)
Feb 26, 2019 1442 1457 1425 1431 0 -12.32(-0.85%)
Feb 25, 2019 1454 1469 1439 1443 0 -5.67(-0.39%)
Feb 22, 2019 1445 1460 1436 1449 0 +9.54(+0.66%)
Feb 21, 2019 1437 1450 1427 1439 0 +0.35(+0.02%)
Feb 20, 2019 1434 1452 1422 1439 0 +3.40(+0.24%)
Feb 19, 2019 1423 1449 1414 1435 0 +6.74(+0.47%)
Feb 15, 2019 1425 1435 1412 1429 0 +9.54(+0.67%)
Feb 14, 2019 1411 1433 1396 1419 0 +3.64(+0.26%)
Feb 13, 2019 1408 1432 1397 1415 0 +22.87(+1.64%)
Feb 12, 2019 1388 1406 1376 1393 0 +13.85(+1.00%)
Feb 11, 2019 1377 1393 1364 1379 0 +5.33(+0.39%)
Feb 08, 2019 1374 1387 1354 1373 0 -1.80(-0.13%)
Feb 07, 2019 1370 1392 1345 1375 0 +22.10(+1.63%)
Feb 06, 2019 1357 1372 1349 1353 0 -6.33(-0.47%)
Feb 05, 2019 1357 1368 1340 1359 0 +5.64(+0.42%)
Feb 04, 2019 1359 1370 1331 1354 0 -9.68(-0.71%)
Feb 01, 2019 1346 1390 1335 1364 0 +20.86(+1.55%)
Jan 31, 2019 1329 1355 1322 1343 0 +8.72(+0.65%)
Jan 30, 2019 1326 1341 1312 1334 0 +9.26(+0.70%)
Jan 29, 2019 1319 1330 1306 1325 0 +3.46(+0.26%)
Jan 28, 2019 1302 1326 1293 1321 0 +9.63(+0.73%)
Jan 25, 2019 1307 1337 1301 1312 0 +17.02(+1.31%)
Jan 24, 2019 1261 1301 1259 1295 0 +32.20(+2.55%)
Jan 23, 2019 1281 1292 1251 1262 0 -11.03(-0.87%)
Jan 22, 2019 1299 1302 1263 1273 0 -36.36(-2.78%)
Jan 18, 2019 1292 1318 1286 1310 0 +23.69(+1.84%)
Jan 17, 2019 1256 1291 1253 1286 0 +23.59(+1.87%)
Jan 16, 2019 1264 1284 1251 1262 0 -3.99(-0.32%)
Jan 15, 2019 1270 1276 1247 1266 0 -15.56(-1.21%)
Jan 14, 2019 1280 1295 1270 1282 0 -5.64(-0.44%)
Jan 11, 2019 1286 1294 1265 1288 0 -4.50(-0.35%)
Jan 10, 2019 1269 1296 1263 1292 0 +18.30(+1.44%)
Jan 09, 2019 1255 1283 1240 1274 0 +19.96(+1.59%)
Jan 08, 2019 1252 1261 1236 1254 0 +9.61(+0.77%)
Jan 07, 2019 1226 1254 1206 1244 0 +28.32(+2.33%)
Jan 04, 2019 1182 1221 1174 1216 0 +52.36(+4.50%)
Jan 03, 2019 1146 1183 1133 1164 0 +10.68(+0.93%)
Jan 02, 2019 1126 1163 1115 1153 0 -4.33(-0.37%)
Dec 31, 2018 1155 1168 1137 1157 0 +7.15(+0.62%)
Dec 28, 2018 1151 1172 1138 1150 0 +3.90(+0.34%)
Dec 27, 2018 1116 1147 1105 1146 0 +15.48(+1.37%)
Dec 26, 2018 1104 1134 1079 1131 0 +30.29(+2.75%)
Dec 24, 2018 1117 1130 1096 1100 0 -23.43(-2.08%)
Dec 21, 2018 1153 1184 1115 1124 0 -25.73(-2.24%)
Dec 20, 2018 1174 1188 1140 1150 0 -31.62(-2.68%)
Dec 19, 2018 1185 1223 1175 1181 0 -5.13(-0.43%)
Dec 18, 2018 1189 1208 1178 1186 0 +3.91(+0.33%)
Dec 17, 2018 1205 1217 1176 1182 0 -23.77(-1.97%)
Dec 14, 2018 1204 1226 1192 1206 0 -10.61(-0.87%)
Dec 13, 2018 1233 1240 1211 1217 0 -10.45(-0.85%)
Dec 12, 2018 1243 1256 1225 1227 0 -1.55(-0.13%)
Dec 11, 2018 1268 1274 1225 1229 0 -24.00(-1.92%)
Dec 10, 2018 1254 1272 1231 1253 0 -0.83(-0.07%)
Dec 07, 2018 1294 1313 1244 1254 0 -42.79(-3.30%)
Dec 06, 2018 1243 1302 1232 1296 0 +36.80(+2.92%)
Dec 04, 2018 1326 1332 1257 1260 0 -72.04(-5.41%)
Dec 03, 2018 1333 1355 1313 1332 0 +16.91(+1.29%)
Nov 30, 2018 1315 1328 1295 1315 0 -2.29(-0.17%)
Nov 29, 2018 1323 1338 1301 1317 0 -16.40(-1.23%)
Nov 28, 2018 1308 1335 1288 1333 0 +25.47(+1.95%)
Nov 27, 2018 1311 1322 1296 1308 0 -7.93(-0.60%)
Nov 26, 2018 1316 1328 1299 1316 0 +12.04(+0.92%)
Nov 23, 2018 1302 1321 1293 1304 0 -5.72(-0.44%)
Nov 21, 2018 1310 1310 1310 1310 0 +10.05(+0.77%)
Nov 20, 2018 1298 1321 1282 1300 0 -14.04(-1.07%)
Nov 19, 2018 1322 1345 1305 1314 0 -7.80(-0.59%)
Nov 16, 2018 1309 1336 1298 1321 0 +6.43(+0.49%)
Nov 15, 2018 1306 1330 1288 1315 0 -2.54(-0.19%)
Nov 14, 2018 1323 1343 1308 1318 0 +4.73(+0.36%)
Nov 13, 2018 1319 1340 1304 1313 0 -1.25(-0.10%)
Nov 12, 2018 1317 1340 1304 1314 0 -4.06(-0.31%)
Nov 09, 2018 1329 1342 1308 1318 0 -17.71(-1.33%)
Nov 08, 2018 1349 1356 1321 1336 0 -25.31(-1.86%)
Nov 07, 2018 1357 1369 1331 1361 0 +13.74(+1.02%)
Nov 06, 2018 1355 1374 1329 1347 0 -6.27(-0.46%)
Nov 05, 2018 1352 1365 1334 1354 0 +2.77(+0.21%)
Nov 02, 2018 1350 1373 1330 1351 0 +8.25(+0.61%)
Nov 01, 2018 1299 1352 1294 1343 0 +48.12(+3.72%)
Oct 31, 2018 1285 1312 1267 1294 0 +20.16(+1.58%)
Oct 30, 2018 1244 1292 1221 1274 0 +30.70(+2.47%)
Oct 29, 2018 1271 1304 1233 1244 0 -10.57(-0.84%)
Oct 26, 2018 1306 1320 1229 1254 0 -76.14(-5.72%)
Oct 24, 2018 1350 1372 1322 1330 0 -22.87(-1.69%)
Oct 23, 2018 1316 1364 1308 1353 0 +25.48(+1.92%)
Oct 22, 2018 1362 1366 1324 1328 0 -30.42(-2.24%)
Oct 19, 2018 1352 1379 1338 1358 0 +9.30(+0.69%)
Oct 18, 2018 1373 1380 1340 1349 0 -32.46(-2.35%)
Oct 17, 2018 1406 1408 1371 1381 0 -28.11(-1.99%)
Oct 16, 2018 1383 1417 1370 1409 0 +27.53(+1.99%)
Oct 15, 2018 1377 1398 1373 1382 0 -0.11(-0.01%)
Oct 12, 2018 1410 1417 1369 1382 0 -20.71(-1.48%)
Oct 11, 2018 1432 1445 1396 1403 0 -31.43(-2.19%)
Oct 10, 2018 1464 1476 1426 1434 0 -38.94(-2.64%)
Oct 09, 2018 1510 1513 1465 1473 0 -40.30(-2.66%)
Oct 08, 2018 1505 1525 1493 1513 0 +6.89(+0.46%)
Oct 05, 2018 1526 1530 1494 1506 0 -18.60(-1.22%)
Oct 04, 2018 1529 1534 1504 1525 0 -10.72(-0.70%)
Oct 03, 2018 1563 1570 1524 1536 0 -26.81(-1.72%)
Oct 02, 2018 1559 1577 1548 1563 0 +2.30(+0.15%)
Oct 01, 2018 1588 1592 1552 1560 0 -18.75(-1.19%)
Sep 28, 2018 1607 1612 1570 1579 0 -28.00(-1.74%)
Sep 27, 2018 1607 1620 1599 1607 0 +1.30(+0.08%)
Sep 26, 2018 1612 1627 1602 1606 0 -5.58(-0.35%)
Sep 25, 2018 1626 1633 1605 1611 0 -12.96(-0.80%)
Sep 24, 2018 1637 1643 1615 1624 0 -16.24(-0.99%)
Sep 21, 2018 1659 1664 1634 1641 0 -20.69(-1.25%)
Sep 20, 2018 1667 1678 1645 1661 0 -4.21(-0.25%)
Sep 19, 2018 1677 1690 1656 1665 0 -11.71(-0.70%)
Sep 18, 2018 1677 1687 1662 1677 0 +0.95(+0.06%)
Sep 17, 2018 1688 1700 1669 1676 0 -9.70(-0.58%)
Sep 14, 2018 1689 1698 1674 1686 0 -2.82(-0.17%)
Sep 13, 2018 1707 1713 1684 1689 0 -18.17(-1.06%)
Sep 12, 2018 1688 1715 1678 1707 0 +21.13(+1.25%)
Sep 11, 2018 1681 1696 1668 1686 0 +4.70(+0.28%)
Sep 10, 2018 1678 1698 1670 1681 0 +11.21(+0.67%)
Sep 07, 2018 1679 1686 1661 1670 0 -14.25(-0.85%)
Sep 06, 2018 1686 1700 1676 1684 0 -1.21(-0.07%)
Sep 05, 2018 1669 1693 1662 1685 0 +13.53(+0.81%)
Sep 04, 2018 1684 1692 1653 1672 0 -13.49(-0.80%)
Aug 31, 2018 1685 1685 1685 1685 0 -4.75(-0.28%)
Aug 30, 2018 1708 1714 1682 1690 0 -21.22(-1.24%)
Aug 29, 2018 1715 1721 1703 1711 0 -0.08(-0.00%)
Aug 28, 2018 1718 1724 1700 1711 0 -6.70(-0.39%)
Aug 27, 2018 1712 1736 1701 1718 0 +19.36(+1.14%)
Aug 24, 2018 1689 1705 1682 1699 0 +9.81(+0.58%)
Aug 23, 2018 1711 1712 1682 1689 0 -22.66(-1.32%)
Aug 22, 2018 1718 1728 1703 1712 0 -8.99(-0.52%)
Aug 21, 2018 1715 1739 1708 1721 0 +7.36(+0.43%)
Aug 20, 2018 1721 1728 1704 1713 0 -3.39(-0.20%)
Aug 17, 2018 1703 1727 1695 1717 0 +12.43(+0.73%)
Aug 16, 2018 1681 1714 1672 1704 0 +28.36(+1.69%)
Aug 15, 2018 1671 1684 1649 1676 0 +0.70(+0.04%)
Aug 14, 2018 1658 1683 1654 1675 0 +22.43(+1.36%)
Aug 13, 2018 1669 1680 1648 1653 0 -17.07(-1.02%)
Aug 10, 2018 1679 1687 1658 1670 0 -15.46(-0.92%)
Aug 09, 2018 1682 1699 1677 1685 0 -0.38(-0.02%)
Aug 08, 2018 1692 1699 1673 1686 0 -6.82(-0.40%)
Aug 07, 2018 1694 1702 1682 1692 0 +8.92(+0.53%)
Aug 06, 2018 1676 1690 1670 1683 0 +6.69(+0.40%)
Aug 03, 2018 1677 1688 1664 1677 0 +4.51(+0.27%)
Aug 02, 2018 1671 1685 1657 1672 0 -1.53(-0.09%)
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.