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%)
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.