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

General Building Materials Sector (CIX: MSECTOR634 )

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 (%)
Aug 31, 2009 1229 1244 1209 1227 0 -15.46(-1.24%)
Aug 28, 2009 1243 1259 1216 1242 0 +12.70(+1.03%)
Aug 27, 2009 1234 1246 1200 1230 0 -5.79(-0.47%)
Aug 26, 2009 1234 1251 1216 1235 0 -0.15(-0.01%)
Aug 25, 2009 1238 1265 1225 1236 0 +5.29(+0.43%)
Aug 24, 2009 1242 1258 1220 1230 0 -9.41(-0.76%)
Aug 21, 2009 1213 1250 1206 1240 0 +35.49(+2.95%)
Aug 20, 2009 1193 1216 1186 1204 0 +12.65(+1.06%)
Aug 19, 2009 1168 1201 1159 1192 0 +8.97(+0.76%)
Aug 18, 2009 1166 1193 1157 1183 0 +25.34(+2.19%)
Aug 17, 2009 1177 1188 1147 1157 0 -44.43(-3.70%)
Aug 14, 2009 1221 1225 1183 1202 0 -19.53(-1.60%)
Aug 13, 2009 1228 1236 1202 1221 0 -3.09(-0.25%)
Aug 12, 2009 1198 1243 1194 1224 0 +22.65(+1.88%)
Aug 11, 2009 1210 1222 1184 1202 0 -13.11(-1.08%)
Aug 10, 2009 1232 1243 1200 1215 0 -22.58(-1.82%)
Aug 07, 2009 1213 1253 1202 1237 0 +40.40(+3.38%)
Aug 06, 2009 1217 1226 1183 1197 0 -14.25(-1.18%)
Aug 05, 2009 1209 1232 1179 1211 0 +0.00(+0.00%)
Aug 04, 2009 1185 1226 1169 1211 0 +17.89(+1.50%)
Aug 03, 2009 1172 1204 1160 1193 0 +31.06(+2.67%)
Jul 31, 2009 1160 1183 1148 1162 0 +5.41(+0.47%)
Jul 30, 2009 1152 1181 1138 1157 0 +23.39(+2.06%)
Jul 29, 2009 1142 1156 1117 1133 0 -15.15(-1.32%)
Jul 28, 2009 1138 1163 1123 1149 0 +4.76(+0.42%)
Jul 27, 2009 1140 1156 1124 1144 0 -1.48(-0.13%)
Jul 24, 2009 1125 1155 1115 1145 0 +8.29(+0.73%)
Jul 23, 2009 1090 1145 1084 1137 0 +45.51(+4.17%)
Jul 22, 2009 1069 1107 1062 1092 0 +15.00(+1.39%)
Jul 21, 2009 1090 1101 1058 1076 0 +42.03(+4.06%)
Jun 26, 2009 1033 1051 1016 1034 0 -4.53(-0.44%)
Jun 25, 2009 1024 1044 1015 1039 0 +26.97(+2.66%)
Jun 24, 2009 1006 1036 996.49 1012 0 +13.83(+1.39%)
Jun 23, 2009 995.54 1016 980.39 998.20 0 +10.03(+1.02%)
Jun 22, 2009 1016 1028 984.17 988.17 0 -33.01(-3.23%)
Jun 19, 2009 1038 1048 1011 1021 0 -5.28(-0.51%)
Jun 18, 2009 1030 1044 1010 1026 0 -0.11(-0.01%)
Jun 17, 2009 1033 1049 1008 1027 0 -9.99(-0.96%)
Jun 16, 2009 1057 1071 1028 1037 0 -11.24(-1.07%)
Jun 15, 2009 1070 1074 1028 1048 0 -33.85(-3.13%)
Jun 12, 2009 1067 1094 1045 1082 0 +9.30(+0.87%)
Jun 11, 2009 1066 1090 1049 1072 0 -1.74(-0.16%)
Jun 10, 2009 1091 1099 1051 1074 0 -7.39(-0.68%)
Jun 09, 2009 1077 1096 1062 1081 0 +10.80(+1.01%)
Jun 08, 2009 1066 1082 1052 1071 0 -13.68(-1.26%)
Jun 05, 2009 1113 1122 1072 1084 0 -13.14(-1.20%)
Jun 04, 2009 1103 1116 1075 1098 0 -0.03(-0.00%)
Jun 03, 2009 1122 1127 1076 1098 0 -32.64(-2.89%)
Jun 02, 2009 1123 1149 1108 1130 0 +7.45(+0.66%)
Jun 01, 2009 1082 1136 1071 1123 0 +65.81(+6.23%)
May 29, 2009 1043 1067 1028 1057 0 +22.95(+2.22%)
May 28, 2009 1040 1052 997.15 1034 0 +0.27(+0.03%)
May 27, 2009 1056 1074 1025 1034 0 -22.52(-2.13%)
May 26, 2009 1006 1068 998.49 1056 0 +45.89(+4.54%)
May 25, 2009 1020 1032 993.21 1010 0 +0.00(+0.00%)
May 22, 2009 1020 1032 993.21 1010 0 -4.29(-0.42%)
May 21, 2009 1028 1038 995.25 1015 0 -27.45(-2.63%)
May 20, 2009 1064 1088 1033 1042 0 -7.93(-0.76%)
May 19, 2009 1056 1075 1035 1050 0 -7.17(-0.68%)
May 18, 2009 1030 1065 1017 1057 0 +41.69(+4.11%)
May 15, 2009 1021 1050 999.93 1015 0 -3.06(-0.30%)
May 14, 2009 1016 1046 992.71 1019 0 +3.33(+0.33%)
May 13, 2009 1062 1068 1010 1015 0 -65.38(-6.05%)
May 12, 2009 1106 1118 1056 1081 0 -16.75(-1.53%)
May 11, 2009 1109 1135 1082 1097 0 -37.76(-3.33%)
May 08, 2009 1125 1151 1091 1135 0 +33.61(+3.05%)
May 07, 2009 1160 1180 1088 1101 0 -44.86(-3.91%)
May 06, 2009 1172 1193 1118 1146 0 -4.95(-0.43%)
May 05, 2009 1139 1185 1115 1151 0 -4.77(-0.41%)
May 04, 2009 1123 1164 1103 1156 0 +64.26(+5.89%)
May 01, 2009 1110 1124 1075 1092 0 -19.43(-1.75%)
Apr 30, 2009 1139 1167 1101 1111 0 -19.42(-1.72%)
Apr 29, 2009 1119 1157 1099 1131 0 +22.54(+2.03%)
Apr 28, 2009 1093 1134 1076 1108 0 +3.18(+0.29%)
Apr 27, 2009 1105 1137 1084 1105 0 -13.89(-1.24%)
Apr 24, 2009 1079 1136 1067 1119 0 +48.05(+4.49%)
Apr 23, 2009 1080 1091 1040 1071 0 -7.31(-0.68%)
Apr 22, 2009 1049 1111 1040 1078 0 +17.45(+1.65%)
Apr 21, 2009 1013 1071 1005 1061 0 +42.61(+4.19%)
Apr 20, 2009 1063 1067 1010 1018 0 -65.72(-6.06%)
Apr 17, 2009 1079 1101 1061 1084 0 +4.85(+0.45%)
Apr 16, 2009 1034 1093 1018 1079 0 +52.70(+5.14%)
Apr 15, 2009 991.23 1034 981.85 1026 0 +30.89(+3.10%)
Apr 14, 2009 1024 1037 985.97 995.30 0 -42.01(-4.05%)
Apr 13, 2009 1030 1049 1001 1037 0 -3.47(-0.33%)
Apr 10, 2009 1007 1047 994.59 1041 0 +0.00(+0.00%)
Apr 09, 2009 1007 1047 994.59 1041 0 +60.25(+6.14%)
Apr 08, 2009 974.01 992.17 953.57 980.53 0 +11.36(+1.17%)
Apr 07, 2009 995.98 1006 958.92 969.17 0 -43.82(-4.33%)
Apr 06, 2009 1012 1028 983.03 1013 0 -14.34(-1.40%)
Apr 03, 2009 1007 1033 988.78 1027 0 +18.57(+1.84%)
Apr 02, 2009 970.83 1030 965.46 1009 0 +58.99(+6.21%)
Apr 01, 2009 903.35 959.64 887.06 949.77 0 +31.57(+3.44%)
Mar 31, 2009 923.32 939.16 901.53 918.20 0 +5.82(+0.64%)
Mar 30, 2009 921.98 936.10 884.45 912.38 0 -30.61(-3.25%)
Mar 27, 2009 956.36 968.65 928.32 942.99 0 -26.84(-2.77%)
Mar 26, 2009 933.64 976.52 924.70 969.82 0 +45.13(+4.88%)
Mar 25, 2009 905.61 954.17 882.75 924.70 0 +27.28(+3.04%)
Mar 24, 2009 897.93 926.84 883.45 897.42 0 -11.32(-1.25%)
Mar 23, 2009 876.16 910.19 866.62 908.74 0 +67.87(+8.07%)
Mar 20, 2009 859.98 873.87 827.89 840.87 0 -21.57(-2.50%)
Mar 19, 2009 874.06 884.35 844.35 862.44 0 +1.71(+0.20%)
Mar 18, 2009 837.49 876.23 815.33 860.73 0 +19.64(+2.33%)
Mar 17, 2009 814.31 844.21 797.56 841.09 0 +28.82(+3.55%)
Mar 16, 2009 828.74 844.88 804.01 812.27 0 -6.92(-0.84%)
Mar 13, 2009 817.70 834.51 795.94 819.19 0 +7.64(+0.94%)
Mar 12, 2009 780.93 817.09 763.93 811.55 0 +28.97(+3.70%)
Mar 11, 2009 779.82 800.43 764.23 782.58 0 +9.50(+1.23%)
Mar 10, 2009 733.90 778.67 724.48 773.08 0 +52.99(+7.36%)
Mar 09, 2009 723.30 749.20 709.33 720.10 0 -11.90(-1.63%)
Mar 06, 2009 754.64 766.72 713.24 732.00 0 -18.02(-2.40%)
Mar 05, 2009 779.08 789.65 741.69 750.02 0 -45.86(-5.76%)
Mar 04, 2009 798.79 821.44 771.65 795.88 0 +10.55(+1.34%)
Mar 03, 2009 811.11 824.92 774.49 785.33 0 -17.58(-2.19%)
Mar 02, 2009 826.92 846.21 794.83 802.91 0 -41.62(-4.93%)
Feb 27, 2009 840.63 870.67 822.89 844.52 0 -8.02(-0.94%)
Feb 26, 2009 870.23 893.43 842.83 852.54 0 -7.29(-0.85%)
Feb 25, 2009 871.32 885.97 837.03 859.83 0 -13.03(-1.49%)
Feb 24, 2009 829.60 885.07 818.91 872.86 0 +50.67(+6.16%)
Feb 23, 2009 865.34 882.55 812.68 822.18 0 -36.41(-4.24%)
Feb 20, 2009 868.32 887.89 836.04 858.60 0 -21.51(-2.44%)
Feb 19, 2009 922.40 938.71 873.66 880.11 0 -32.27(-3.54%)
Feb 18, 2009 939.06 951.30 889.39 912.37 0 -15.66(-1.69%)
Feb 17, 2009 954.49 962.90 918.94 928.03 0 -49.00(-5.02%)
Feb 16, 2009 993.10 1012 963.25 977.03 0 +0.00(+0.00%)
Feb 13, 2009 993.10 1012 963.25 977.03 0 -21.27(-2.13%)
Feb 12, 2009 968.96 1007 942.48 998.30 0 +19.90(+2.03%)
Feb 11, 2009 1009 1017 958.82 978.40 0 -25.19(-2.51%)
Feb 10, 2009 1045 1079 991.31 1004 0 -45.06(-4.30%)
Feb 09, 2009 1054 1071 1026 1049 0 -10.24(-0.97%)
Feb 06, 2009 1029 1074 1020 1059 0 +32.70(+3.19%)
Feb 05, 2009 1004 1043 990.51 1026 0 +11.16(+1.10%)
Feb 04, 2009 1015 1053 999.17 1015 0 -3.41(-0.33%)
Feb 03, 2009 1005 1038 984.19 1018 0 +19.06(+1.91%)
Feb 02, 2009 986.16 1015 970.79 999.38 0 -2.21(-0.22%)
Jan 30, 2009 1044 1057 988.61 1002 0 -33.54(-3.24%)
Jan 29, 2009 1065 1076 1024 1035 0 -40.74(-3.79%)
Jan 28, 2009 1063 1101 1049 1076 0 +28.20(+2.69%)
Jan 27, 2009 1028 1065 1015 1048 0 +26.30(+2.57%)
Jan 26, 2009 1033 1065 1005 1021 0 -9.04(-0.88%)
Jan 23, 2009 999.92 1049 983.44 1030 0 +6.74(+0.66%)
Jan 22, 2009 1036 1050 996.94 1024 0 -28.26(-2.69%)
Jan 21, 2009 1041 1066 1003 1052 0 +20.01(+1.94%)
Jan 20, 2009 1081 1096 1021 1032 0 -64.54(-5.89%)
Jan 19, 2009 1093 1125 1060 1096 0 +0.00(+0.00%)
Jan 16, 2009 1093 1125 1060 1096 0 +19.30(+1.79%)
Jan 15, 2009 1060 1099 1015 1077 0 +19.87(+1.88%)
Jan 14, 2009 1077 1085 1038 1057 0 -42.30(-3.85%)
Jan 13, 2009 1093 1114 1072 1100 0 +9.76(+0.90%)
Jan 12, 2009 1142 1151 1076 1090 0 -51.99(-4.55%)
Jan 09, 2009 1170 1188 1124 1142 0 -42.75(-3.61%)
Jan 08, 2009 1170 1193 1142 1185 0 +1.50(+0.13%)
Jan 07, 2009 1213 1223 1165 1183 0 -43.88(-3.58%)
Jan 06, 2009 1240 1269 1196 1227 0 -2.25(-0.18%)
Jan 05, 2009 1213 1246 1194 1229 0 +9.88(+0.81%)
Jan 02, 2009 1198 1235 1162 1219 0 +33.38(+2.81%)
Jan 01, 2009 1159 1199 1147 1186 0 +0.00(+0.00%)
Dec 31, 2008 1159 1199 1147 1186 0 +20.17(+1.73%)
Dec 30, 2008 1138 1173 1120 1166 0 +37.63(+3.34%)
Dec 29, 2008 1145 1154 1108 1128 0 -23.31(-2.02%)
Dec 26, 2008 1131 1157 1121 1151 0 +23.97(+2.13%)
Dec 25, 2008 1132 1147 1109 1127 0 +0.00(+0.00%)
Dec 24, 2008 1132 1147 1109 1127 0 -1.27(-0.11%)
Dec 23, 2008 1151 1168 1112 1129 0 -8.81(-0.77%)
Dec 22, 2008 1155 1175 1107 1138 0 -21.86(-1.89%)
Dec 19, 2008 1175 1200 1136 1159 0 +6.39(+0.55%)
Dec 18, 2008 1184 1207 1130 1153 0 -20.75(-1.77%)
Dec 17, 2008 1178 1214 1148 1174 0 -17.30(-1.45%)
Dec 16, 2008 1135 1197 1119 1191 0 +64.42(+5.72%)
Dec 15, 2008 1169 1184 1104 1127 0 -28.74(-2.49%)
Dec 12, 2008 1086 1168 1071 1155 0 +41.42(+3.72%)
Dec 11, 2008 1176 1196 1086 1114 0 -71.01(-5.99%)
Dec 10, 2008 1189 1224 1152 1185 0 +9.00(+0.77%)
Dec 09, 2008 1204 1252 1150 1176 0 -40.82(-3.35%)
Dec 08, 2008 1170 1244 1151 1217 0 +85.34(+7.54%)
Dec 05, 2008 1057 1138 1037 1131 0 +63.06(+5.90%)
Dec 04, 2008 1071 1127 1037 1068 0 -19.88(-1.83%)
Dec 03, 2008 1048 1109 1011 1088 0 +24.85(+2.34%)
Dec 02, 2008 1025 1085 991.20 1063 0 +55.16(+5.47%)
Dec 01, 2008 1100 1109 999.13 1008 0 -119.32(-10.58%)
Nov 28, 2008 1109 1144 1090 1128 0 +10.21(+0.91%)
Nov 27, 2008 1023 1144 1009 1117 0 +0.00(+0.00%)
Nov 26, 2008 1023 1144 1009 1117 0 +75.41(+7.24%)
Nov 25, 2008 1006 1059 975.49 1042 0 +51.46(+5.20%)
Nov 24, 2008 926.87 1011 903.12 990.52 0 +85.44(+9.44%)
Nov 21, 2008 864.28 924.74 826.93 905.08 0 +59.89(+7.09%)
Nov 20, 2008 903.10 932.98 829.83 845.19 0 -65.26(-7.17%)
Nov 19, 2008 997.29 1007 904.24 910.45 0 -87.47(-8.77%)
Nov 18, 2008 1003 1028 953.69 997.92 0 -3.25(-0.32%)
Nov 17, 2008 1010 1047 981.36 1001 0 -21.18(-2.07%)
Nov 14, 2008 1074 1105 1015 1022 0 -69.56(-6.37%)
Nov 13, 2008 1020 1095 959.05 1092 0 +73.89(+7.26%)
Nov 12, 2008 1062 1088 1011 1018 0 -66.21(-6.11%)
Nov 11, 2008 1106 1128 1050 1084 0 -33.99(-3.04%)
Nov 10, 2008 1156 1178 1099 1118 0 -10.68(-0.95%)
Nov 07, 2008 1109 1151 1080 1129 0 +34.49(+3.15%)
Nov 06, 2008 1116 1156 1061 1094 0 -45.11(-3.96%)
Nov 05, 2008 1174 1203 1127 1140 0 -54.56(-4.57%)
Nov 04, 2008 1181 1215 1150 1194 0 +32.02(+2.76%)
Nov 03, 2008 1145 1186 1125 1162 0 +21.76(+1.91%)
Oct 31, 2008 1093 1162 1070 1140 0 +40.29(+3.66%)
Oct 30, 2008 1111 1141 1055 1100 0 +24.13(+2.24%)
Oct 29, 2008 1049 1135 1016 1076 0 +37.21(+3.58%)
Oct 28, 2008 998.01 1065 932.07 1039 0 +57.78(+5.89%)
Oct 27, 2008 1028 1073 975.68 980.89 0 -60.29(-5.79%)
Oct 24, 2008 1022 1087 1000 1041 0 -52.08(-4.76%)
Oct 23, 2008 1106 1135 1029 1093 0 -10.72(-0.97%)
Oct 22, 2008 1146 1167 1070 1104 0 -68.44(-5.84%)
Oct 21, 2008 1206 1236 1160 1172 0 -50.82(-4.15%)
Oct 20, 2008 1187 1236 1161 1223 0 +49.20(+4.19%)
Oct 17, 2008 1138 1236 1116 1174 0 +4.30(+0.37%)
Oct 16, 2008 1133 1186 1076 1170 0 +42.87(+3.80%)
Oct 15, 2008 1226 1247 1107 1127 0 -118.78(-9.54%)
Oct 14, 2008 1311 1342 1206 1246 0 -19.66(-1.55%)
Oct 13, 2008 1233 1282 1180 1265 0 +95.32(+8.15%)
Oct 10, 2008 1114 1217 1054 1170 0 +20.52(+1.79%)
Oct 09, 2008 1247 1282 1136 1149 0 -78.48(-6.39%)
Oct 08, 2008 1195 1293 1142 1228 0 -1.15(-0.09%)
Oct 07, 2008 1324 1342 1224 1229 0 -81.08(-6.19%)
Oct 06, 2008 1339 1361 1216 1310 0 -68.41(-4.96%)
Oct 03, 2008 1465 1497 1368 1379 0 -62.41(-4.33%)
Oct 02, 2008 1509 1524 1423 1441 0 -85.48(-5.60%)
Oct 01, 2008 1557 1586 1502 1526 0 -49.78(-3.16%)
Sep 30, 2008 1547 1596 1500 1576 0 +50.54(+3.31%)
Sep 29, 2008 1609 1626 1500 1526 0 -114.28(-6.97%)
Sep 26, 2008 1630 1656 1591 1640 0 -21.96(-1.32%)
Sep 25, 2008 1659 1696 1618 1662 0 +9.88(+0.60%)
Sep 24, 2008 1665 1702 1619 1652 0 -3.86(-0.23%)
Sep 23, 2008 1648 1696 1614 1656 0 +7.43(+0.45%)
Sep 22, 2008 1730 1748 1636 1649 0 -91.39(-5.25%)
Sep 19, 2008 1741 1875 1638 1740 0 +75.93(+4.56%)
Sep 18, 2008 1623 1693 1564 1664 0 +61.85(+3.86%)
Sep 17, 2008 1640 1675 1568 1602 0 -65.82(-3.95%)
Sep 16, 2008 1587 1682 1562 1668 0 +54.73(+3.39%)
Sep 15, 2008 1637 1699 1587 1613 0 -80.41(-4.75%)
Sep 12, 2008 1663 1709 1648 1694 0 +14.75(+0.88%)
Sep 11, 2008 1638 1687 1605 1679 0 +23.58(+1.42%)
Sep 10, 2008 1653 1685 1615 1655 0 +11.74(+0.71%)
Sep 09, 2008 1712 1745 1635 1644 0 -73.04(-4.25%)
Sep 08, 2008 1723 1748 1679 1717 0 +45.47(+2.72%)
Sep 05, 2008 1651 1688 1614 1671 0 +2.07(+0.12%)
Sep 04, 2008 1715 1725 1648 1669 0 -55.75(-3.23%)
Sep 03, 2008 1716 1766 1695 1725 0 +11.66(+0.68%)
Sep 02, 2008 1742 1772 1694 1713 0 -4.59(-0.27%)
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.