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, 2020 2918 2927 2868 2876 0 -46.01(-1.57%)
Aug 28, 2020 2935 2946 2891 2922 0 -3.53(-0.12%)
Aug 27, 2020 2928 2962 2907 2925 0 +12.90(+0.44%)
Aug 26, 2020 2920 2941 2879 2912 0 -15.64(-0.53%)
Aug 25, 2020 2943 2951 2892 2928 0 -2.79(-0.10%)
Aug 24, 2020 2941 2968 2899 2931 0 +9.21(+0.32%)
Aug 21, 2020 2901 2932 2882 2922 0 +14.89(+0.51%)
Aug 20, 2020 2899 2926 2884 2907 0 -18.49(-0.63%)
Aug 19, 2020 2949 2967 2914 2925 0 -18.65(-0.63%)
Aug 18, 2020 2962 2981 2930 2944 0 -13.24(-0.45%)
Aug 17, 2020 2967 2992 2940 2957 0 -1.57(-0.05%)
Aug 14, 2020 2948 2987 2933 2959 0 -7.23(-0.24%)
Aug 13, 2020 2963 3000 2945 2966 0 -16.17(-0.54%)
Aug 12, 2020 3001 3029 2953 2982 0 -4.28(-0.14%)
Aug 11, 2020 3008 3050 2973 2986 0 +8.30(+0.28%)
Aug 10, 2020 2970 3002 2949 2978 0 +19.74(+0.67%)
Aug 07, 2020 2898 2967 2887 2958 0 +56.70(+1.95%)
Aug 06, 2020 2880 2926 2865 2902 0 -12.00(-0.41%)
Aug 05, 2020 2878 2940 2857 2914 0 +60.12(+2.11%)
Aug 04, 2020 2802 2864 2784 2854 0 +47.87(+1.71%)
Aug 03, 2020 2801 2833 2766 2806 0 +21.82(+0.78%)
Jul 31, 2020 2797 2819 2722 2784 0 -16.95(-0.61%)
Jul 30, 2020 2797 2832 2753 2801 0 -33.30(-1.17%)
Jul 29, 2020 2807 2857 2780 2834 0 +40.65(+1.46%)
Jul 28, 2020 2884 2907 2779 2793 0 -114.79(-3.95%)
Jul 27, 2020 2862 2943 2850 2908 0 +39.01(+1.36%)
Jul 24, 2020 2864 2893 2831 2869 0 +7.38(+0.26%)
Jul 23, 2020 2870 2908 2845 2862 0 -7.99(-0.28%)
Jul 22, 2020 2848 2894 2832 2870 0 +24.68(+0.87%)
Jul 21, 2020 2825 2872 2810 2845 0 +31.84(+1.13%)
Jul 20, 2020 2810 2841 2780 2813 0 -9.69(-0.34%)
Jul 17, 2020 2817 2852 2796 2823 0 +20.66(+0.74%)
Jul 16, 2020 2788 2822 2764 2802 0 +6.49(+0.23%)
Jul 15, 2020 2777 2822 2751 2796 0 +63.85(+2.34%)
Jul 14, 2020 2688 2755 2654 2732 0 +51.07(+1.90%)
Jul 13, 2020 2708 2753 2672 2681 0 -6.07(-0.23%)
Jul 10, 2020 2656 2698 2634 2687 0 +32.22(+1.21%)
Jul 09, 2020 2690 2706 2617 2655 0 -39.14(-1.45%)
Jul 08, 2020 2727 2753 2665 2694 0 -37.06(-1.36%)
Jul 07, 2020 2734 2760 2712 2731 0 -28.80(-1.04%)
Jul 06, 2020 2766 2788 2728 2760 0 +40.59(+1.49%)
Jul 02, 2020 2716 2760 2682 2719 0 +58.13(+2.18%)
Jul 01, 2020 2688 2705 2635 2661 0 -18.81(-0.70%)
Jun 30, 2020 2644 2695 2617 2680 0 +28.33(+1.07%)
Jun 29, 2020 2605 2671 2591 2652 0 +76.46(+2.97%)
Jun 26, 2020 2618 2637 2546 2575 0 -60.95(-2.31%)
Jun 25, 2020 2607 2646 2571 2636 0 +14.87(+0.57%)
Jun 24, 2020 2656 2676 2599 2621 0 -63.79(-2.38%)
Jun 23, 2020 2727 2732 2670 2685 0 +2.79(+0.10%)
Jun 22, 2020 2657 2692 2616 2682 0 +5.96(+0.22%)
Jun 19, 2020 2735 2754 2662 2676 0 -20.78(-0.77%)
Jun 18, 2020 2675 2736 2654 2697 0 +3.78(+0.14%)
Jun 17, 2020 2745 2757 2674 2693 0 -39.72(-1.45%)
Jun 16, 2020 2766 2801 2671 2733 0 +130.37(+5.01%)
Jun 15, 2020 2486 2615 2463 2603 0 +42.42(+1.66%)
Jun 12, 2020 2604 2636 2508 2560 0 +46.60(+1.85%)
Jun 11, 2020 2621 2650 2508 2514 0 -201.14(-7.41%)
Jun 10, 2020 2748 2773 2687 2715 0 -45.26(-1.64%)
Jun 09, 2020 2795 2829 2733 2760 0 -85.55(-3.01%)
Jun 08, 2020 2854 2901 2804 2846 0 +9.95(+0.35%)
Jun 05, 2020 2819 2893 2788 2836 0 +113.42(+4.17%)
Jun 04, 2020 2693 2757 2667 2722 0 +13.45(+0.50%)
Jun 03, 2020 2650 2740 2641 2709 0 +93.78(+3.59%)
Jun 02, 2020 2573 2627 2552 2615 0 +54.27(+2.12%)
Jun 01, 2020 2557 2598 2531 2561 0 +6.17(+0.24%)
May 29, 2020 2552 2587 2517 2554 0 -19.73(-0.77%)
May 28, 2020 2640 2650 2556 2574 0 -32.11(-1.23%)
May 27, 2020 2555 2621 2522 2606 0 +109.92(+4.40%)
May 26, 2020 2469 2517 2439 2496 0 +101.87(+4.25%)
May 22, 2020 2407 2424 2361 2395 0 +3.66(+0.15%)
May 21, 2020 2378 2424 2359 2391 0 +3.97(+0.17%)
May 20, 2020 2369 2422 2354 2387 0 +43.99(+1.88%)
May 19, 2020 2387 2408 2338 2343 0 -51.44(-2.15%)
May 18, 2020 2353 2430 2332 2394 0 +124.41(+5.48%)
May 15, 2020 2256 2308 2228 2270 0 +3.42(+0.15%)
May 14, 2020 2171 2283 2110 2267 0 +61.17(+2.77%)
May 13, 2020 2276 2307 2179 2205 0 -86.65(-3.78%)
May 12, 2020 2335 2359 2280 2292 0 -35.66(-1.53%)
May 11, 2020 2341 2371 2278 2328 0 -47.43(-2.00%)
May 08, 2020 2387 2419 2339 2375 0 +26.79(+1.14%)
May 07, 2020 2338 2395 2315 2348 0 +39.35(+1.70%)
May 06, 2020 2393 2416 2291 2309 0 -56.78(-2.40%)
May 05, 2020 2394 2441 2328 2366 0 -12.06(-0.51%)
May 04, 2020 2333 2394 2296 2378 0 +15.72(+0.67%)
May 01, 2020 2382 2403 2318 2362 0 -67.87(-2.79%)
Apr 30, 2020 2470 2484 2399 2430 0 -79.16(-3.15%)
Apr 29, 2020 2489 2549 2449 2509 0 +86.00(+3.55%)
Apr 28, 2020 2441 2499 2405 2423 0 +36.81(+1.54%)
Apr 27, 2020 2316 2417 2309 2386 0 +85.24(+3.70%)
Apr 24, 2020 2299 2334 2252 2301 0 +26.89(+1.18%)
Apr 23, 2020 2288 2332 2247 2274 0 -5.44(-0.24%)
Apr 22, 2020 2318 2334 2256 2280 0 +2.61(+0.11%)
Apr 21, 2020 2285 2324 2250 2277 0 -62.89(-2.69%)
Apr 20, 2020 2392 2417 2326 2340 0 -94.15(-3.87%)
Apr 17, 2020 2396 2473 2369 2434 0 +96.19(+4.11%)
Apr 16, 2020 2360 2384 2278 2338 0 -27.05(-1.14%)
Apr 15, 2020 2363 2397 2309 2365 0 -72.35(-2.97%)
Apr 14, 2020 2439 2476 2379 2437 0 +59.41(+2.50%)
Apr 13, 2020 2454 2474 2348 2378 0 -97.50(-3.94%)
Apr 09, 2020 2432 2575 2404 2475 0 +82.89(+3.46%)
Apr 08, 2020 2309 2407 2262 2392 0 +107.53(+4.71%)
Apr 07, 2020 2311 2411 2260 2285 0 +52.61(+2.36%)
Apr 06, 2020 2190 2254 2161 2232 0 +126.41(+6.00%)
Apr 03, 2020 2198 2234 2041 2106 0 -102.87(-4.66%)
Apr 02, 2020 2219 2287 2149 2209 0 -2.10(-0.09%)
Apr 01, 2020 2190 2292 2153 2211 0 -71.12(-3.12%)
Mar 31, 2020 2228 2362 2180 2282 0 +29.07(+1.29%)
Mar 30, 2020 2225 2282 2164 2253 0 +35.33(+1.59%)
Mar 27, 2020 2233 2296 2162 2218 0 -96.55(-4.17%)
Mar 26, 2020 2176 2329 2148 2314 0 +166.38(+7.75%)
Mar 25, 2020 2017 2258 1976 2148 0 +124.25(+6.14%)
Mar 24, 2020 1934 2066 1887 2023 0 +178.19(+9.66%)
Mar 23, 2020 1905 1940 1748 1845 0 -59.24(-3.11%)
Mar 20, 2020 2090 2117 1873 1905 0 -155.79(-7.56%)
Mar 19, 2020 1919 2153 1826 2060 0 +141.31(+7.36%)
Mar 18, 2020 2080 2162 1724 1919 0 -279.50(-12.71%)
Mar 17, 2020 2171 2266 2054 2199 0 +70.47(+3.31%)
Mar 16, 2020 2187 2304 2073 2128 0 -293.00(-12.10%)
Mar 13, 2020 2379 2464 2229 2421 0 +151.11(+6.66%)
Mar 12, 2020 2318 2465 2228 2270 0 -228.67(-9.15%)
Mar 11, 2020 2586 2606 2460 2499 0 -155.59(-5.86%)
Mar 10, 2020 2629 2671 2510 2654 0 +95.25(+3.72%)
Mar 09, 2020 2611 2686 2511 2559 0 -235.06(-8.41%)
Mar 06, 2020 2758 2818 2706 2794 0 -48.55(-1.71%)
Mar 05, 2020 2868 2914 2795 2843 0 -101.80(-3.46%)
Mar 04, 2020 2849 2948 2818 2944 0 +140.11(+5.00%)
Mar 03, 2020 2838 2901 2777 2804 0 -7.19(-0.26%)
Mar 02, 2020 2714 2816 2677 2811 0 +107.58(+3.98%)
Feb 28, 2020 2671 2737 2616 2704 0 -40.99(-1.49%)
Feb 27, 2020 2760 2843 2713 2745 0 -57.68(-2.06%)
Feb 26, 2020 2875 2894 2784 2803 0 -52.33(-1.83%)
Feb 25, 2020 2967 2981 2846 2855 0 -107.68(-3.63%)
Feb 24, 2020 2949 3002 2905 2963 0 -65.41(-2.16%)
Feb 21, 2020 3053 3067 3011 3028 0 -37.51(-1.22%)
Feb 20, 2020 3043 3094 3020 3065 0 +19.62(+0.64%)
Feb 19, 2020 3049 3081 3019 3046 0 +8.71(+0.29%)
Feb 18, 2020 3083 3099 3018 3037 0 -73.94(-2.38%)
Feb 14, 2020 3094 3126 3081 3111 0 +17.59(+0.57%)
Feb 13, 2020 3077 3114 3064 3093 0 +10.81(+0.35%)
Feb 12, 2020 3074 3101 3032 3083 0 +11.41(+0.37%)
Feb 11, 2020 3093 3123 3046 3071 0 -27.13(-0.88%)
Feb 10, 2020 3091 3114 3063 3098 0 -1.27(-0.04%)
Feb 07, 2020 3101 3123 3072 3100 0 -12.84(-0.41%)
Feb 06, 2020 3139 3150 3096 3112 0 -19.03(-0.61%)
Feb 05, 2020 3098 3144 3079 3132 0 +66.50(+2.17%)
Feb 04, 2020 3070 3090 3009 3065 0 +27.88(+0.92%)
Feb 03, 2020 2995 3058 2986 3037 0 +60.70(+2.04%)
Jan 31, 2020 3011 3023 2947 2976 0 -50.21(-1.66%)
Jan 30, 2020 2969 3034 2957 3027 0 +29.69(+0.99%)
Jan 29, 2020 3034 3054 2990 2997 0 -29.80(-0.98%)
Jan 28, 2020 2994 3038 2971 3027 0 +46.30(+1.55%)
Jan 27, 2020 2982 3026 2964 2980 0 -41.60(-1.38%)
Jan 24, 2020 3068 3074 2995 3022 0 -47.62(-1.55%)
Jan 23, 2020 3047 3079 3019 3070 0 +14.19(+0.46%)
Jan 22, 2020 3062 3078 3039 3056 0 +4.51(+0.15%)
Jan 21, 2020 3039 3075 3019 3051 0 +0.83(+0.03%)
Jan 17, 2020 3033 3071 3019 3050 0 +12.83(+0.42%)
Jan 16, 2020 3025 3051 3002 3037 0 +17.00(+0.56%)
Jan 15, 2020 2999 3038 2986 3020 0 +16.14(+0.54%)
Jan 14, 2020 3036 3054 2986 3004 0 -40.34(-1.32%)
Jan 13, 2020 3046 3064 3024 3045 0 +0.95(+0.03%)
Jan 10, 2020 3043 3058 3006 3044 0 +1.69(+0.06%)
Jan 09, 2020 3040 3070 3026 3042 0 +8.39(+0.28%)
Jan 08, 2020 3036 3073 3010 3034 0 +6.17(+0.20%)
Jan 07, 2020 3031 3063 3014 3027 0 -8.88(-0.29%)
Jan 06, 2020 3032 3055 3006 3036 0 -7.29(-0.24%)
Jan 03, 2020 3030 3070 3015 3044 0 -17.15(-0.56%)
Jan 02, 2020 3091 3103 3035 3061 0 -14.43(-0.47%)
Dec 31, 2019 3052 3086 3049 3075 0 +18.85(+0.62%)
Dec 30, 2019 3067 3082 3045 3056 0 -11.92(-0.39%)
Dec 27, 2019 3071 3082 3050 3068 0 +2.45(+0.08%)
Dec 26, 2019 3056 3075 3038 3066 0 +12.78(+0.42%)
Dec 24, 2019 3035 3066 3020 3053 0 +25.29(+0.84%)
Dec 23, 2019 3050 3057 3006 3028 0 -15.84(-0.52%)
Dec 20, 2019 3048 3071 3027 3043 0 +4.97(+0.16%)
Dec 19, 2019 3052 3068 3018 3038 0 -23.67(-0.77%)
Dec 18, 2019 3068 3082 3037 3062 0 -0.99(-0.03%)
Dec 17, 2019 3076 3097 3048 3063 0 +2.72(+0.09%)
Dec 16, 2019 3070 3091 3047 3060 0 +4.08(+0.13%)
Dec 13, 2019 3060 3093 3038 3056 0 -8.71(-0.28%)
Dec 12, 2019 3033 3081 3019 3065 0 +30.86(+1.02%)
Dec 11, 2019 3009 3044 2997 3034 0 +29.49(+0.98%)
Dec 10, 2019 3028 3038 2994 3005 0 -25.17(-0.83%)
Dec 09, 2019 3045 3058 3011 3030 0 -20.26(-0.66%)
Dec 06, 2019 3055 3081 3031 3050 0 +18.33(+0.60%)
Dec 05, 2019 3012 3055 2998 3032 0 +27.27(+0.91%)
Dec 04, 2019 3003 3053 2992 3005 0 -0.25(-0.01%)
Dec 03, 2019 2979 3019 2965 3005 0 +0.62(+0.02%)
Dec 02, 2019 3028 3038 2983 3004 0 -22.89(-0.76%)
Nov 29, 2019 3051 3061 3011 3027 0 -32.16(-1.05%)
Nov 27, 2019 3050 3083 3027 3059 0 +13.79(+0.45%)
Nov 26, 2019 3012 3056 2998 3045 0 +39.96(+1.33%)
Nov 25, 2019 2983 3019 2969 3005 0 +32.22(+1.08%)
Nov 22, 2019 2985 3005 2952 2973 0 -3.71(-0.12%)
Nov 21, 2019 3003 3019 2965 2977 0 -25.99(-0.87%)
Nov 20, 2019 3004 3043 2986 3003 0 -8.57(-0.28%)
Nov 19, 2019 3022 3036 2987 3012 0 -1.39(-0.05%)
Nov 18, 2019 3019 3044 2996 3013 0 -3.91(-0.13%)
Nov 15, 2019 3037 3048 3004 3017 0 -6.14(-0.20%)
Nov 14, 2019 2989 3036 2978 3023 0 +34.76(+1.16%)
Nov 13, 2019 2968 3003 2943 2988 0 +7.79(+0.26%)
Nov 12, 2019 2982 3005 2963 2980 0 +4.84(+0.16%)
Nov 11, 2019 2960 2988 2949 2976 0 -0.20(-0.01%)
Nov 08, 2019 2972 2994 2949 2976 0 +2.45(+0.08%)
Nov 07, 2019 2991 3008 2949 2973 0 -5.52(-0.19%)
Nov 06, 2019 2938 2989 2902 2979 0 -8.26(-0.28%)
Nov 05, 2019 3021 3047 2968 2987 0 -27.43(-0.91%)
Nov 04, 2019 3037 3057 2998 3015 0 -5.66(-0.19%)
Nov 01, 2019 3006 3047 2984 3020 0 +34.62(+1.16%)
Oct 31, 2019 3008 3035 2956 2986 0 -27.19(-0.90%)
Oct 30, 2019 3013 3039 2958 3013 0 -5.04(-0.17%)
Oct 29, 2019 3048 3076 2985 3018 0 -18.60(-0.61%)
Oct 28, 2019 3047 3075 3013 3036 0 -5.93(-0.19%)
Oct 25, 2019 3013 3074 3001 3042 0 +28.03(+0.93%)
Oct 24, 2019 3011 3037 2991 3014 0 +8.01(+0.27%)
Oct 23, 2019 3039 3060 2979 3006 0 -23.35(-0.77%)
Oct 22, 2019 3032 3072 3008 3030 0 -0.44(-0.01%)
Oct 21, 2019 3015 3054 3003 3030 0 +31.76(+1.06%)
Oct 18, 2019 2997 3014 2965 2998 0 -7.89(-0.26%)
Oct 17, 2019 3001 3034 2992 3006 0 +14.44(+0.48%)
Oct 16, 2019 2990 3009 2974 2992 0 +0.77(+0.03%)
Oct 15, 2019 3002 3022 2965 2991 0 +18.96(+0.64%)
Oct 14, 2019 2975 3001 2960 2972 0 -19.45(-0.65%)
Oct 11, 2019 2992 3041 2958 2992 0 +55.35(+1.89%)
Oct 10, 2019 2921 2958 2907 2936 0 +18.43(+0.63%)
Oct 09, 2019 2918 2936 2895 2918 0 +24.09(+0.83%)
Oct 08, 2019 2892 2939 2868 2894 0 -22.29(-0.76%)
Oct 07, 2019 2918 2940 2896 2916 0 -12.58(-0.43%)
Oct 04, 2019 2897 2941 2886 2928 0 +39.04(+1.35%)
Oct 03, 2019 2889 2908 2850 2889 0 -1.49(-0.05%)
Oct 02, 2019 2918 2940 2850 2891 0 -53.78(-1.83%)
Oct 01, 2019 3014 3039 2936 2945 0 -58.98(-1.96%)
Sep 30, 2019 2980 3024 2972 3004 0 +29.79(+1.00%)
Sep 27, 2019 3005 3014 2949 2974 0 -20.10(-0.67%)
Sep 26, 2019 2979 3013 2962 2994 0 +12.75(+0.43%)
Sep 25, 2019 2944 2987 2926 2981 0 +36.83(+1.25%)
Sep 24, 2019 2965 2990 2932 2944 0 -15.02(-0.51%)
Sep 23, 2019 2957 2991 2942 2959 0 -7.31(-0.25%)
Sep 20, 2019 2992 3005 2945 2967 0 -17.87(-0.60%)
Sep 19, 2019 2984 3015 2954 2985 0 +7.19(+0.24%)
Sep 18, 2019 2973 2996 2931 2977 0 +0.37(+0.01%)
Sep 17, 2019 2948 2995 2921 2977 0 +30.06(+1.02%)
Sep 16, 2019 2959 2975 2920 2947 0 -25.71(-0.86%)
Sep 13, 2019 2957 2993 2940 2973 0 +26.04(+0.88%)
Sep 12, 2019 2941 2984 2913 2947 0 +13.99(+0.48%)
Sep 11, 2019 2886 2936 2863 2933 0 +46.91(+1.63%)
Sep 10, 2019 2849 2893 2798 2886 0 +27.16(+0.95%)
Sep 09, 2019 2878 2899 2834 2859 0 -11.76(-0.41%)
Sep 06, 2019 2855 2891 2839 2870 0 +19.89(+0.70%)
Sep 05, 2019 2865 2894 2819 2850 0 +12.41(+0.44%)
Sep 04, 2019 2856 2870 2825 2838 0 +6.32(+0.22%)
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.