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 (%)
Aug 31, 2015 1314 1329 1301 1314 0 -6.24(-0.47%)
Aug 28, 2015 1314 1330 1302 1321 0 +4.23(+0.32%)
Aug 27, 2015 1297 1325 1286 1316 0 +32.18(+2.51%)
Aug 26, 2015 1286 1293 1249 1284 0 +29.45(+2.35%)
Aug 25, 2015 1322 1332 1253 1255 0 -35.92(-2.78%)
Aug 24, 2015 1308 1343 1270 1291 0 -66.09(-4.87%)
Aug 21, 2015 1373 1387 1348 1357 0 -28.70(-2.07%)
Aug 20, 2015 1408 1415 1383 1385 0 -33.11(-2.33%)
Aug 19, 2015 1421 1431 1408 1418 0 -10.13(-0.71%)
Aug 18, 2015 1421 1438 1411 1429 0 +8.10(+0.57%)
Aug 17, 2015 1412 1425 1403 1420 0 +5.16(+0.36%)
Aug 14, 2015 1402 1419 1394 1415 0 +12.83(+0.91%)
Aug 13, 2015 1402 1413 1392 1403 0 -1.68(-0.12%)
Aug 12, 2015 1389 1409 1375 1404 0 +4.75(+0.34%)
Aug 11, 2015 1400 1410 1387 1399 0 -9.97(-0.71%)
Aug 10, 2015 1405 1423 1398 1409 0 +11.10(+0.79%)
Aug 07, 2015 1381 1401 1374 1398 0 +15.34(+1.11%)
Aug 06, 2015 1386 1398 1370 1383 0 -0.73(-0.05%)
Aug 05, 2015 1405 1412 1379 1384 0 -12.69(-0.91%)
Aug 04, 2015 1385 1406 1379 1396 0 +8.40(+0.61%)
Aug 03, 2015 1386 1396 1369 1388 0 -2.38(-0.17%)
Jul 31, 2015 1394 1416 1385 1390 0 +2.76(+0.20%)
Jul 30, 2015 1378 1394 1370 1388 0 +5.16(+0.37%)
Jul 29, 2015 1369 1390 1364 1382 0 +14.43(+1.05%)
Jul 28, 2015 1348 1378 1338 1368 0 +36.40(+2.73%)
Jul 27, 2015 1327 1340 1319 1332 0 -0.77(-0.06%)
Jul 24, 2015 1348 1353 1326 1332 0 -17.39(-1.29%)
Jul 23, 2015 1354 1367 1337 1350 0 -1.39(-0.10%)
Jul 22, 2015 1352 1369 1340 1351 0 -3.06(-0.23%)
Jul 21, 2015 1366 1373 1348 1354 0 -13.89(-1.02%)
Jul 20, 2015 1367 1377 1360 1368 0 +0.62(+0.05%)
Jul 17, 2015 1380 1385 1358 1368 0 -14.12(-1.02%)
Jul 16, 2015 1380 1397 1371 1382 0 -0.49(-0.04%)
Jul 15, 2015 1393 1398 1377 1382 0 -11.23(-0.81%)
Jul 14, 2015 1397 1405 1386 1393 0 -4.74(-0.34%)
Jul 13, 2015 1391 1404 1384 1398 0 +14.76(+1.07%)
Jul 10, 2015 1382 1392 1372 1383 0 +13.92(+1.02%)
Jul 09, 2015 1386 1390 1366 1369 0 -2.95(-0.21%)
Jul 08, 2015 1390 1395 1365 1372 0 -26.98(-1.93%)
Jul 07, 2015 1392 1404 1370 1399 0 +9.49(+0.68%)
Jul 06, 2015 1385 1401 1381 1390 0 -6.22(-0.45%)
Jul 02, 2015 1396 1396 1396 1396 0 -4.13(-0.29%)
Jul 01, 2015 1396 1410 1381 1400 0 -22.55(-1.58%)
Jun 30, 2015 1427 1438 1417 1423 0 +5.88(+0.42%)
Jun 29, 2015 1441 1449 1415 1417 0 -32.62(-2.25%)
Jun 26, 2015 1442 1461 1436 1449 0 +9.28(+0.64%)
Jun 25, 2015 1450 1458 1435 1440 0 -7.96(-0.55%)
Jun 24, 2015 1456 1463 1441 1448 0 -6.35(-0.44%)
Jun 23, 2015 1461 1466 1448 1455 0 -7.00(-0.48%)
Jun 22, 2015 1466 1471 1452 1462 0 +2.23(+0.15%)
Jun 19, 2015 1463 1468 1452 1459 0 -3.42(-0.23%)
Jun 18, 2015 1460 1473 1452 1463 0 +9.59(+0.66%)
Jun 17, 2015 1462 1468 1442 1453 0 -8.13(-0.56%)
Jun 16, 2015 1444 1469 1439 1461 0 +16.91(+1.17%)
Jun 15, 2015 1445 1455 1434 1444 0 -7.02(-0.48%)
Jun 12, 2015 1456 1466 1447 1451 0 -7.91(-0.54%)
Jun 11, 2015 1456 1470 1449 1459 0 +6.44(+0.44%)
Jun 10, 2015 1433 1461 1431 1453 0 +26.54(+1.86%)
Jun 09, 2015 1431 1443 1421 1426 0 -7.52(-0.52%)
Jun 08, 2015 1439 1450 1430 1434 0 -7.13(-0.49%)
Jun 05, 2015 1439 1452 1430 1441 0 +1.25(+0.09%)
Jun 04, 2015 1450 1457 1435 1440 0 -17.70(-1.21%)
Jun 03, 2015 1457 1467 1446 1457 0 -2.17(-0.15%)
Jun 02, 2015 1459 1469 1447 1460 0 +0.80(+0.05%)
Jun 01, 2015 1461 1475 1448 1459 0 -5.41(-0.37%)
May 29, 2015 1482 1486 1460 1464 0 -19.90(-1.34%)
May 28, 2015 1476 1488 1465 1484 0 +5.05(+0.34%)
May 27, 2015 1474 1484 1464 1479 0 +8.10(+0.55%)
May 26, 2015 1470 1481 1456 1471 0 -3.04(-0.21%)
May 22, 2015 1474 1474 1474 1474 0 -4.15(-0.28%)
May 21, 2015 1468 1485 1462 1478 0 +6.12(+0.42%)
May 20, 2015 1477 1490 1462 1472 0 -1.27(-0.09%)
May 19, 2015 1455 1479 1452 1473 0 +20.61(+1.42%)
May 18, 2015 1445 1461 1435 1453 0 +5.20(+0.36%)
May 15, 2015 1456 1459 1441 1447 0 -7.69(-0.53%)
May 14, 2015 1442 1460 1431 1455 0 +21.77(+1.52%)
May 13, 2015 1434 1446 1427 1433 0 +4.01(+0.28%)
May 12, 2015 1435 1441 1416 1429 0 -13.73(-0.95%)
May 11, 2015 1442 1452 1431 1443 0 -1.48(-0.10%)
May 08, 2015 1442 1462 1430 1445 0 +19.64(+1.38%)
May 07, 2015 1423 1430 1396 1425 0 +20.94(+1.49%)
May 06, 2015 1415 1424 1393 1404 0 -10.86(-0.77%)
May 05, 2015 1431 1439 1409 1415 0 -16.78(-1.17%)
May 04, 2015 1433 1446 1420 1432 0 -1.84(-0.13%)
May 01, 2015 1408 1441 1397 1433 0 +24.05(+1.71%)
Apr 30, 2015 1420 1427 1399 1409 0 -13.97(-0.98%)
Apr 29, 2015 1427 1437 1414 1423 0 -10.95(-0.76%)
Apr 28, 2015 1421 1442 1413 1434 0 +13.50(+0.95%)
Apr 27, 2015 1427 1439 1414 1421 0 -1.89(-0.13%)
Apr 24, 2015 1407 1428 1402 1423 0 +15.71(+1.12%)
Apr 23, 2015 1407 1417 1396 1407 0 -4.84(-0.34%)
Apr 22, 2015 1408 1419 1399 1412 0 +8.25(+0.59%)
Apr 21, 2015 1402 1417 1393 1404 0 +3.44(+0.25%)
Apr 20, 2015 1398 1410 1393 1400 0 +9.02(+0.65%)
Apr 17, 2015 1403 1408 1381 1391 0 -20.70(-1.47%)
Apr 16, 2015 1417 1427 1393 1412 0 -7.59(-0.53%)
Apr 15, 2015 1421 1430 1415 1419 0 +1.78(+0.13%)
Apr 14, 2015 1419 1426 1406 1418 0 -3.17(-0.22%)
Apr 13, 2015 1419 1431 1413 1421 0 -1.80(-0.13%)
Apr 10, 2015 1418 1430 1412 1423 0 +5.37(+0.38%)
Apr 09, 2015 1420 1425 1406 1417 0 -4.27(-0.30%)
Apr 08, 2015 1415 1427 1408 1422 0 +6.51(+0.46%)
Apr 07, 2015 1432 1438 1413 1415 0 -15.82(-1.11%)
Apr 06, 2015 1422 1440 1416 1431 0 +3.80(+0.27%)
Apr 02, 2015 1427 1427 1427 1427 0 +5.53(+0.39%)
Apr 01, 2015 1438 1441 1413 1422 0 -15.11(-1.05%)
Mar 31, 2015 1426 1451 1421 1437 0 +2.80(+0.20%)
Mar 30, 2015 1430 1446 1420 1434 0 +11.20(+0.79%)
Mar 27, 2015 1418 1432 1411 1423 0 +3.62(+0.26%)
Mar 26, 2015 1429 1436 1408 1419 0 -14.20(-0.99%)
Mar 25, 2015 1467 1473 1431 1433 0 -34.60(-2.36%)
Mar 24, 2015 1465 1480 1456 1468 0 +1.40(+0.10%)
Mar 23, 2015 1467 1479 1458 1466 0 -0.44(-0.03%)
Mar 20, 2015 1454 1475 1443 1467 0 +19.14(+1.32%)
Mar 19, 2015 1448 1460 1439 1448 0 -5.39(-0.37%)
Mar 18, 2015 1429 1460 1418 1453 0 +20.51(+1.43%)
Mar 17, 2015 1443 1451 1425 1433 0 -16.39(-1.13%)
Mar 16, 2015 1445 1460 1434 1449 0 +9.95(+0.69%)
Mar 13, 2015 1454 1458 1426 1439 0 -18.94(-1.30%)
Mar 12, 2015 1443 1465 1438 1458 0 +22.02(+1.53%)
Mar 11, 2015 1429 1441 1421 1436 0 +8.92(+0.63%)
Mar 10, 2015 1427 1442 1419 1427 0 -13.45(-0.93%)
Mar 09, 2015 1432 1449 1425 1440 0 +10.20(+0.71%)
Mar 06, 2015 1460 1467 1422 1430 0 -39.11(-2.66%)
Mar 05, 2015 1469 1482 1458 1469 0 +3.32(+0.23%)
Mar 04, 2015 1466 1481 1451 1466 0 -10.63(-0.72%)
Mar 03, 2015 1476 1478 1469 1477 0 -7.31(-0.49%)
Mar 02, 2015 1477 1495 1470 1484 0 +6.47(+0.44%)
Feb 27, 2015 1479 1489 1467 1478 0 -1.87(-0.13%)
Feb 26, 2015 1482 1494 1477 1479 0 -6.87(-0.46%)
Feb 25, 2015 1490 1498 1478 1486 0 -7.38(-0.49%)
Feb 24, 2015 1496 1511 1481 1494 0 -0.72(-0.05%)
Feb 23, 2015 1497 1504 1483 1494 0 +0.61(+0.04%)
Feb 20, 2015 1483 1497 1471 1494 0 +10.51(+0.71%)
Feb 19, 2015 1483 1504 1471 1483 0 -4.29(-0.29%)
Feb 18, 2015 1471 1491 1465 1488 0 +10.87(+0.74%)
Feb 17, 2015 1479 1492 1464 1477 0 -3.80(-0.26%)
Feb 13, 2015 1480 1480 1480 1480 0 +2.19(+0.15%)
Feb 12, 2015 1462 1483 1459 1478 0 +21.76(+1.49%)
Feb 11, 2015 1461 1470 1447 1457 0 -8.50(-0.58%)
Feb 10, 2015 1463 1478 1449 1465 0 +5.65(+0.39%)
Feb 09, 2015 1468 1483 1451 1459 0 +3.09(+0.21%)
Feb 06, 2015 1469 1479 1445 1456 0 -8.27(-0.56%)
Feb 05, 2015 1467 1477 1450 1465 0 +1.79(+0.12%)
Feb 04, 2015 1460 1477 1449 1463 0 -4.34(-0.30%)
Feb 03, 2015 1446 1469 1441 1467 0 +26.45(+1.84%)
Feb 02, 2015 1447 1456 1418 1441 0 -3.84(-0.27%)
Jan 30, 2015 1439 1466 1428 1444 0 -3.04(-0.21%)
Jan 29, 2015 1440 1456 1422 1448 0 +7.73(+0.54%)
Jan 28, 2015 1467 1474 1436 1440 0 -19.00(-1.30%)
Jan 27, 2015 1450 1469 1446 1459 0 -5.77(-0.39%)
Jan 26, 2015 1447 1466 1436 1465 0 +19.54(+1.35%)
Jan 23, 2015 1457 1463 1437 1445 0 -12.67(-0.87%)
Jan 22, 2015 1440 1461 1431 1458 0 +34.52(+2.43%)
Jan 21, 2015 1417 1433 1406 1423 0 +0.42(+0.03%)
Jan 20, 2015 1440 1453 1406 1423 0 -17.07(-1.19%)
Jan 16, 2015 1421 1445 1409 1440 0 +15.88(+1.12%)
Jan 15, 2015 1424 1424 1419 1424 0 -19.37(-1.34%)
Jan 14, 2015 1441 1449 1421 1443 0 -11.61(-0.80%)
Jan 13, 2015 1455 1455 1455 1455 0 -6.35(-0.43%)
Jan 12, 2015 1467 1474 1451 1461 0 -6.20(-0.42%)
Jan 09, 2015 1480 1488 1462 1467 0 -11.18(-0.76%)
Jan 08, 2015 1456 1484 1450 1479 0 +35.44(+2.46%)
Jan 07, 2015 1434 1452 1429 1443 0 +9.07(+0.63%)
Jan 06, 2015 1446 1455 1422 1434 0 -8.45(-0.59%)
Jan 05, 2015 1452 1461 1435 1443 0 -18.02(-1.23%)
Jan 02, 2015 1462 1473 1447 1461 0 +3.54(+0.24%)
Dec 31, 2014 1457 1457 1457 1457 0 -15.24(-1.04%)
Dec 30, 2014 1478 1482 1466 1472 0 -6.83(-0.46%)
Dec 29, 2014 1470 1488 1468 1479 0 +6.85(+0.47%)
Dec 26, 2014 1477 1485 1468 1472 0 +1.31(+0.09%)
Dec 24, 2014 1471 1471 1471 1471 0 -2.95(-0.20%)
Dec 23, 2014 1476 1488 1468 1474 0 +1.94(+0.13%)
Dec 22, 2014 1467 1481 1459 1472 0 +4.98(+0.34%)
Dec 19, 2014 1441 1474 1433 1467 0 +27.38(+1.90%)
Dec 18, 2014 1433 1448 1425 1440 0 +22.87(+1.61%)
Dec 17, 2014 1394 1424 1387 1417 0 +27.19(+1.96%)
Dec 16, 2014 1390 1406 1388 1390 0 -25.22(-1.78%)
Dec 15, 2014 1427 1435 1409 1415 0 -9.34(-0.66%)
Dec 12, 2014 1436 1453 1419 1424 0 -23.53(-1.63%)
Dec 11, 2014 1447 1461 1441 1448 0 +4.53(+0.31%)
Dec 10, 2014 1466 1478 1439 1443 0 -24.10(-1.64%)
Dec 09, 2014 1436 1472 1431 1467 0 +10.03(+0.69%)
Dec 08, 2014 1450 1472 1440 1457 0 +11.23(+0.78%)
Dec 05, 2014 1440 1456 1431 1446 0 +4.46(+0.31%)
Dec 04, 2014 1441 1445 1430 1442 0 -0.86(-0.06%)
Dec 03, 2014 1430 1447 1423 1442 0 +13.60(+0.95%)
Dec 02, 2014 1420 1436 1414 1429 0 +10.42(+0.73%)
Dec 01, 2014 1429 1438 1413 1418 0 -14.72(-1.03%)
Nov 28, 2014 1439 1447 1421 1433 0 -2.91(-0.20%)
Nov 26, 2014 1436 1436 1436 1436 0 -9.60(-0.66%)
Nov 25, 2014 1442 1457 1428 1446 0 +5.70(+0.40%)
Nov 24, 2014 1432 1447 1427 1440 0 +13.00(+0.91%)
Nov 21, 2014 1435 1444 1422 1427 0 +4.56(+0.32%)
Nov 20, 2014 1410 1429 1405 1422 0 +7.37(+0.52%)
Nov 19, 2014 1424 1428 1409 1415 0 -9.53(-0.67%)
Nov 18, 2014 1408 1431 1406 1424 0 +17.96(+1.28%)
Nov 17, 2014 1409 1417 1398 1407 0 -4.93(-0.35%)
Nov 14, 2014 1413 1423 1405 1411 0 -1.90(-0.13%)
Nov 13, 2014 1419 1430 1407 1413 0 -6.44(-0.45%)
Nov 12, 2014 1419 1429 1408 1420 0 -2.20(-0.15%)
Nov 11, 2014 1420 1431 1413 1422 0 +0.71(+0.05%)
Nov 10, 2014 1421 1436 1412 1421 0 +4.29(+0.30%)
Nov 07, 2014 1411 1426 1407 1417 0 +5.40(+0.38%)
Nov 06, 2014 1403 1423 1392 1412 0 +5.97(+0.42%)
Nov 05, 2014 1409 1414 1392 1406 0 +0.34(+0.02%)
Nov 04, 2014 1401 1413 1390 1405 0 +1.41(+0.10%)
Nov 03, 2014 1397 1414 1390 1404 0 +8.14(+0.58%)
Oct 31, 2014 1388 1403 1368 1396 0 +20.34(+1.48%)
Oct 30, 2014 1361 1384 1355 1375 0 -18.24(-1.31%)
Oct 28, 2014 1383 1401 1364 1394 0 -0.05(-0.00%)
Oct 27, 2014 1387 1399 1387 1394 0 +0.16(+0.01%)
Oct 24, 2014 1386 1398 1375 1394 0 +6.92(+0.50%)
Oct 23, 2014 1375 1397 1371 1387 0 +11.85(+0.86%)
Oct 21, 2014 1367 1389 1356 1375 0 +13.44(+0.99%)
Oct 20, 2014 1342 1362 1335 1361 0 +16.84(+1.25%)
Oct 17, 2014 1344 1348 1340 1344 0 +25.16(+1.91%)
Oct 16, 2014 1290 1333 1285 1319 0 +11.95(+0.91%)
Oct 15, 2014 1292 1317 1268 1307 0 -0.92(-0.07%)
Oct 14, 2014 1302 1329 1287 1308 0 +14.27(+1.10%)
Oct 13, 2014 1294 1306 1291 1294 0 -18.85(-1.44%)
Oct 10, 2014 1321 1341 1305 1313 0 -8.94(-0.68%)
Oct 09, 2014 1346 1352 1315 1322 0 -25.17(-1.87%)
Oct 08, 2014 1328 1350 1319 1347 0 +17.27(+1.30%)
Oct 07, 2014 1349 1356 1328 1330 0 -26.54(-1.96%)
Oct 06, 2014 1371 1380 1351 1356 0 -11.02(-0.81%)
Oct 03, 2014 1364 1379 1355 1367 0 +9.71(+0.72%)
Oct 02, 2014 1346 1364 1335 1358 0 +11.81(+0.88%)
Oct 01, 2014 1362 1366 1339 1346 0 -13.44(-0.99%)
Sep 30, 2014 1382 1388 1356 1359 0 -7.42(-0.54%)
Sep 29, 2014 1363 1374 1355 1367 0 -8.01(-0.58%)
Sep 26, 2014 1365 1378 1357 1375 0 +9.94(+0.73%)
Sep 25, 2014 1375 1379 1358 1365 0 -31.19(-2.23%)
Sep 19, 2014 1416 1421 1388 1396 0 -16.80(-1.19%)
Sep 18, 2014 1421 1426 1404 1413 0 -5.97(-0.42%)
Sep 17, 2014 1421 1436 1412 1419 0 +0.08(+0.01%)
Sep 16, 2014 1412 1428 1405 1419 0 +6.10(+0.43%)
Sep 15, 2014 1415 1426 1401 1412 0 -4.87(-0.34%)
Sep 12, 2014 1429 1433 1406 1417 0 -12.45(-0.87%)
Sep 11, 2014 1419 1434 1417 1430 0 +4.29(+0.30%)
Sep 10, 2014 1427 1434 1419 1425 0 -3.09(-0.22%)
Sep 09, 2014 1439 1444 1424 1429 0 -13.37(-0.93%)
Sep 08, 2014 1438 1450 1433 1442 0 +3.24(+0.23%)
Sep 05, 2014 1435 1443 1429 1439 0 +1.45(+0.10%)
Sep 04, 2014 1429 1448 1422 1437 0 +13.44(+0.94%)
Sep 03, 2014 1428 1435 1416 1424 0 +2.03(+0.14%)
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.