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, 2016 1551 1563 1539 1555 0 +0.14(+0.01%)
Aug 30, 2016 1552 1563 1544 1555 0 +3.90(+0.25%)
Aug 29, 2016 1538 1557 1534 1551 0 +21.24(+1.39%)
Aug 26, 2016 1547 1560 1520 1530 0 -11.49(-0.75%)
Aug 25, 2016 1526 1546 1522 1541 0 +12.46(+0.81%)
Aug 24, 2016 1543 1551 1522 1529 0 -15.85(-1.03%)
Aug 23, 2016 1538 1557 1533 1545 0 +17.10(+1.12%)
Aug 22, 2016 1518 1530 1506 1528 0 +6.39(+0.42%)
Aug 19, 2016 1522 1529 1510 1521 0 -7.99(-0.52%)
Aug 18, 2016 1538 1542 1521 1529 0 -6.56(-0.43%)
Aug 17, 2016 1532 1540 1521 1536 0 +4.59(+0.30%)
Aug 16, 2016 1548 1554 1529 1531 0 -19.39(-1.25%)
Aug 15, 2016 1547 1564 1544 1551 0 +6.09(+0.39%)
Aug 12, 2016 1553 1557 1533 1545 0 -17.96(-1.15%)
Aug 11, 2016 1575 1581 1557 1562 0 -7.58(-0.48%)
Aug 10, 2016 1562 1576 1555 1570 0 +9.50(+0.61%)
Aug 09, 2016 1565 1574 1555 1561 0 -4.76(-0.30%)
Aug 08, 2016 1576 1587 1560 1565 0 -14.98(-0.95%)
Aug 05, 2016 1574 1595 1560 1580 0 +11.89(+0.76%)
Aug 04, 2016 1555 1581 1543 1568 0 +13.23(+0.85%)
Aug 03, 2016 1545 1562 1539 1555 0 +4.00(+0.26%)
Aug 02, 2016 1559 1568 1540 1551 0 -8.84(-0.57%)
Aug 01, 2016 1561 1569 1549 1560 0 -0.67(-0.04%)
Jul 29, 2016 1556 1572 1545 1561 0 +0.93(+0.06%)
Jul 28, 2016 1558 1575 1545 1560 0 +0.24(+0.02%)
Jul 27, 2016 1561 1574 1548 1560 0 +3.82(+0.25%)
Jul 26, 2016 1538 1560 1532 1556 0 +29.26(+1.92%)
Jul 25, 2016 1519 1533 1514 1526 0 +5.08(+0.33%)
Jul 22, 2016 1509 1528 1500 1521 0 +12.97(+0.86%)
Jul 21, 2016 1525 1533 1503 1508 0 -13.57(-0.89%)
Jul 20, 2016 1509 1527 1500 1522 0 +17.63(+1.17%)
Jul 19, 2016 1506 1517 1498 1504 0 -6.78(-0.45%)
Jul 18, 2016 1506 1520 1498 1511 0 +5.06(+0.34%)
Jul 15, 2016 1510 1516 1498 1506 0 +0.56(+0.04%)
Jul 14, 2016 1512 1520 1501 1506 0 +4.24(+0.28%)
Jul 13, 2016 1496 1510 1487 1501 0 +9.36(+0.63%)
Jul 12, 2016 1479 1501 1474 1492 0 +24.76(+1.69%)
Jul 11, 2016 1452 1477 1446 1467 0 +19.82(+1.37%)
Jul 08, 2016 1447 1450 1415 1447 0 +33.53(+2.37%)
Jul 07, 2016 1412 1426 1403 1414 0 +6.70(+0.48%)
Jul 06, 2016 1407 1407 1407 1407 0 +18.57(+1.34%)
Jul 05, 2016 1402 1409 1379 1389 0 -24.23(-1.72%)
Jul 01, 2016 1413 1413 1413 1413 0 +14.20(+1.02%)
Jun 30, 2016 1370 1407 1361 1399 0 +32.31(+2.36%)
Jun 29, 2016 1341 1373 1337 1366 0 +46.03(+3.49%)
Jun 28, 2016 1296 1326 1288 1320 0 +39.71(+3.10%)
Jun 27, 2016 1309 1312 1269 1281 0 -44.76(-3.38%)
Jun 24, 2016 1350 1368 1317 1325 0 -79.87(-5.68%)
Jun 23, 2016 1384 1408 1376 1405 0 +36.61(+2.68%)
Jun 22, 2016 1373 1385 1359 1369 0 -1.37(-0.10%)
Jun 21, 2016 1384 1388 1365 1370 0 -9.10(-0.66%)
Jun 20, 2016 1381 1395 1372 1379 0 +16.37(+1.20%)
Jun 17, 2016 1361 1374 1350 1363 0 +2.76(+0.20%)
Jun 16, 2016 1347 1363 1330 1360 0 +5.71(+0.42%)
Jun 15, 2016 1358 1371 1346 1354 0 -1.33(-0.10%)
Jun 14, 2016 1379 1388 1342 1355 0 -26.50(-1.92%)
Jun 13, 2016 1404 1413 1379 1382 0 -26.97(-1.91%)
Jun 10, 2016 1407 1419 1394 1409 0 -10.41(-0.73%)
Jun 09, 2016 1427 1431 1402 1419 0 -17.32(-1.21%)
Jun 08, 2016 1435 1447 1426 1437 0 -1.68(-0.12%)
Jun 07, 2016 1434 1447 1426 1438 0 +6.34(+0.44%)
Jun 06, 2016 1433 1447 1420 1432 0 +0.26(+0.02%)
Jun 03, 2016 1442 1450 1422 1432 0 -10.30(-0.71%)
Jun 02, 2016 1448 1454 1431 1442 0 -13.11(-0.90%)
Jun 01, 2016 1451 1462 1442 1455 0 -3.44(-0.24%)
May 31, 2016 1460 1468 1448 1459 0 +2.93(+0.20%)
May 27, 2016 1456 1456 1456 1456 0 +9.41(+0.65%)
May 26, 2016 1453 1460 1441 1446 0 -5.68(-0.39%)
May 25, 2016 1446 1463 1441 1452 0 +10.28(+0.71%)
May 24, 2016 1418 1449 1412 1442 0 +29.29(+2.07%)
May 23, 2016 1414 1428 1401 1412 0 -0.23(-0.02%)
May 20, 2016 1409 1428 1402 1413 0 +9.63(+0.69%)
May 19, 2016 1395 1407 1383 1403 0 -0.94(-0.07%)
May 18, 2016 1403 1421 1390 1404 0 -3.04(-0.22%)
May 17, 2016 1416 1428 1398 1407 0 -11.90(-0.84%)
May 16, 2016 1411 1431 1405 1419 0 +6.46(+0.46%)
May 13, 2016 1420 1437 1407 1412 0 -10.29(-0.72%)
May 12, 2016 1431 1441 1412 1423 0 -2.08(-0.15%)
May 11, 2016 1432 1447 1419 1425 0 -10.92(-0.76%)
May 10, 2016 1425 1445 1409 1436 0 +19.51(+1.38%)
May 09, 2016 1422 1434 1403 1416 0 -15.76(-1.10%)
May 06, 2016 1407 1440 1389 1432 0 +17.98(+1.27%)
May 05, 2016 1400 1427 1395 1414 0 +14.48(+1.03%)
May 04, 2016 1398 1411 1389 1399 0 -6.08(-0.43%)
May 03, 2016 1421 1425 1396 1406 0 -30.67(-2.14%)
May 02, 2016 1420 1443 1413 1436 0 +20.93(+1.48%)
Apr 29, 2016 1420 1430 1401 1415 0 -9.15(-0.64%)
Apr 28, 2016 1447 1454 1419 1424 0 -22.59(-1.56%)
Apr 27, 2016 1445 1456 1428 1447 0 +5.54(+0.38%)
Apr 26, 2016 1443 1456 1418 1442 0 +4.71(+0.33%)
Apr 25, 2016 1451 1457 1431 1437 0 -17.54(-1.21%)
Apr 22, 2016 1443 1460 1438 1454 0 +14.43(+1.00%)
Apr 21, 2016 1451 1463 1434 1440 0 -11.54(-0.80%)
Apr 20, 2016 1449 1462 1439 1451 0 +2.45(+0.17%)
Apr 19, 2016 1449 1461 1433 1449 0 +0.75(+0.05%)
Apr 18, 2016 1434 1454 1428 1448 0 +7.67(+0.53%)
Apr 15, 2016 1437 1447 1429 1441 0 +2.97(+0.21%)
Apr 14, 2016 1438 1449 1424 1438 0 +0.83(+0.06%)
Apr 13, 2016 1416 1441 1412 1437 0 +25.35(+1.80%)
Apr 12, 2016 1399 1421 1394 1411 0 +11.61(+0.83%)
Apr 11, 2016 1402 1420 1393 1400 0 +0.11(+0.01%)
Apr 08, 2016 1394 1413 1385 1400 0 +11.62(+0.84%)
Apr 07, 2016 1397 1413 1378 1388 0 -16.39(-1.17%)
Apr 06, 2016 1393 1409 1379 1404 0 +9.87(+0.71%)
Apr 05, 2016 1393 1407 1385 1395 0 -11.80(-0.84%)
Apr 04, 2016 1412 1422 1396 1406 0 -7.51(-0.53%)
Apr 01, 2016 1392 1420 1383 1414 0 +14.30(+1.02%)
Mar 31, 2016 1396 1412 1385 1400 0 +0.93(+0.07%)
Mar 30, 2016 1400 1409 1387 1399 0 +4.38(+0.31%)
Mar 29, 2016 1369 1399 1357 1394 0 +21.51(+1.57%)
Mar 28, 2016 1369 1384 1356 1373 0 +6.91(+0.51%)
Mar 24, 2016 1366 1366 1366 1366 0 +3.73(+0.27%)
Mar 23, 2016 1368 1385 1357 1362 0 -13.12(-0.95%)
Mar 22, 2016 1358 1386 1353 1375 0 +6.75(+0.49%)
Mar 21, 2016 1370 1386 1356 1369 0 -0.12(-0.01%)
Mar 18, 2016 1359 1380 1348 1369 0 +14.17(+1.05%)
Mar 17, 2016 1323 1366 1316 1354 0 +29.78(+2.25%)
Mar 16, 2016 1303 1333 1296 1325 0 +15.66(+1.20%)
Mar 15, 2016 1303 1323 1286 1309 0 -5.94(-0.45%)
Mar 14, 2016 1300 1323 1290 1315 0 +8.85(+0.68%)
Mar 11, 2016 1296 1312 1289 1306 0 +22.65(+1.76%)
Mar 10, 2016 1282 1296 1263 1283 0 +5.65(+0.44%)
Mar 09, 2016 1284 1290 1265 1278 0 +1.26(+0.10%)
Mar 08, 2016 1283 1297 1268 1277 0 -13.16(-1.02%)
Mar 07, 2016 1276 1295 1267 1290 0 +7.97(+0.62%)
Mar 04, 2016 1272 1301 1263 1282 0 +3.64(+0.28%)
Mar 03, 2016 1280 1287 1265 1278 0 +2.90(+0.23%)
Mar 02, 2016 1259 1280 1252 1275 0 +12.09(+0.96%)
Mar 01, 2016 1232 1266 1227 1263 0 +39.22(+3.20%)
Feb 29, 2016 1228 1252 1213 1224 0 -3.46(-0.28%)
Feb 26, 2016 1228 1247 1213 1227 0 +5.33(+0.44%)
Feb 25, 2016 1215 1234 1192 1222 0 +10.99(+0.91%)
Feb 24, 2016 1179 1221 1168 1211 0 +22.63(+1.90%)
Feb 23, 2016 1170 1205 1157 1188 0 +17.69(+1.51%)
Feb 22, 2016 1162 1180 1152 1171 0 +24.25(+2.12%)
Feb 19, 2016 1155 1168 1127 1146 0 -12.94(-1.12%)
Feb 18, 2016 1173 1181 1148 1159 0 -8.14(-0.70%)
Feb 17, 2016 1148 1178 1142 1168 0 +27.83(+2.44%)
Feb 16, 2016 1124 1149 1107 1140 0 +33.42(+3.02%)
Feb 12, 2016 1106 1106 1106 1106 0 +23.87(+2.21%)
Feb 11, 2016 1085 1102 1066 1082 0 -19.43(-1.76%)
Feb 10, 2016 1106 1119 1098 1102 0 -7.19(-0.65%)
Feb 09, 2016 1106 1132 1076 1109 0 +8.01(+0.73%)
Feb 08, 2016 1123 1125 1081 1101 0 -32.84(-2.90%)
Feb 05, 2016 1188 1193 1127 1134 0 -58.47(-4.90%)
Feb 04, 2016 1179 1215 1176 1192 0 +11.63(+0.98%)
Feb 03, 2016 1181 1194 1143 1181 0 +8.52(+0.73%)
Feb 02, 2016 1203 1205 1169 1172 0 -42.02(-3.46%)
Feb 01, 2016 1201 1224 1185 1214 0 +4.17(+0.34%)
Jan 29, 2016 1173 1214 1171 1210 0 +46.49(+4.00%)
Jan 28, 2016 1178 1187 1154 1164 0 -4.38(-0.38%)
Jan 27, 2016 1172 1189 1158 1168 0 -7.59(-0.65%)
Jan 26, 2016 1168 1189 1157 1176 0 +11.72(+1.01%)
Jan 25, 2016 1192 1197 1158 1164 0 -31.83(-2.66%)
Jan 22, 2016 1190 1212 1177 1196 0 +27.88(+2.39%)
Jan 21, 2016 1153 1190 1144 1168 0 +17.76(+1.54%)
Jan 20, 2016 1152 1170 1109 1150 0 -18.48(-1.58%)
Jan 19, 2016 1194 1202 1155 1168 0 -11.17(-0.95%)
Jan 15, 2016 1180 1180 1180 1180 0 -19.79(-1.65%)
Jan 14, 2016 1195 1215 1172 1199 0 +8.08(+0.68%)
Jan 13, 2016 1218 1240 1188 1191 0 -26.16(-2.15%)
Jan 12, 2016 1239 1246 1200 1218 0 -8.14(-0.66%)
Jan 11, 2016 1241 1250 1214 1226 0 -10.61(-0.86%)
Jan 08, 2016 1265 1273 1234 1236 0 -23.39(-1.86%)
Jan 07, 2016 1285 1294 1253 1260 0 -46.22(-3.54%)
Jan 06, 2016 1311 1323 1293 1306 0 -22.26(-1.68%)
Jan 05, 2016 1331 1344 1316 1328 0 +0.68(+0.05%)
Jan 04, 2016 1324 1336 1309 1327 0 -18.59(-1.38%)
Dec 31, 2015 1346 1346 1346 1346 0 -5.99(-0.44%)
Dec 30, 2015 1362 1369 1350 1352 0 -11.58(-0.85%)
Dec 29, 2015 1370 1376 1355 1364 0 +3.08(+0.23%)
Dec 28, 2015 1360 1368 1347 1361 0 -5.59(-0.41%)
Dec 24, 2015 1366 1366 1366 1366 0 +2.92(+0.21%)
Dec 23, 2015 1350 1370 1342 1363 0 +20.60(+1.53%)
Dec 22, 2015 1331 1348 1318 1343 0 +17.35(+1.31%)
Dec 21, 2015 1322 1336 1309 1325 0 +9.67(+0.74%)
Dec 18, 2015 1336 1343 1308 1316 0 -28.09(-2.09%)
Dec 17, 2015 1365 1374 1336 1344 0 -21.02(-1.54%)
Dec 16, 2015 1353 1377 1339 1365 0 +19.44(+1.45%)
Dec 15, 2015 1345 1361 1328 1345 0 +10.19(+0.76%)
Dec 14, 2015 1353 1361 1322 1335 0 -16.43(-1.22%)
Dec 11, 2015 1360 1372 1345 1352 0 -21.73(-1.58%)
Dec 10, 2015 1379 1388 1363 1373 0 -7.35(-0.53%)
Dec 09, 2015 1395 1412 1375 1381 0 -19.11(-1.37%)
Dec 08, 2015 1394 1411 1384 1400 0 -8.72(-0.62%)
Dec 07, 2015 1415 1420 1398 1408 0 -10.72(-0.76%)
Dec 04, 2015 1407 1428 1395 1419 0 +16.48(+1.17%)
Dec 03, 2015 1423 1428 1393 1403 0 -19.28(-1.36%)
Dec 02, 2015 1429 1443 1414 1422 0 -9.57(-0.67%)
Dec 01, 2015 1434 1452 1418 1432 0 +5.54(+0.39%)
Nov 30, 2015 1437 1445 1421 1426 0 -10.17(-0.71%)
Nov 27, 2015 1437 1447 1429 1436 0 +0.19(+0.01%)
Nov 25, 2015 1436 1436 1436 1436 0 +9.39(+0.66%)
Nov 24, 2015 1412 1432 1403 1427 0 +11.28(+0.80%)
Nov 23, 2015 1416 1420 1409 1415 0 -2.47(-0.17%)
Nov 20, 2015 1418 1426 1412 1418 0 +2.80(+0.20%)
Nov 19, 2015 1418 1426 1405 1415 0 -2.00(-0.14%)
Nov 18, 2015 1384 1419 1367 1417 0 +38.18(+2.77%)
Nov 17, 2015 1368 1397 1357 1379 0 +14.43(+1.06%)
Nov 16, 2015 1335 1370 1329 1364 0 +30.09(+2.26%)
Nov 13, 2015 1347 1357 1327 1334 0 -11.60(-0.86%)
Nov 12, 2015 1362 1369 1343 1346 0 -24.98(-1.82%)
Nov 11, 2015 1361 1382 1349 1371 0 +13.33(+0.98%)
Nov 10, 2015 1353 1366 1345 1358 0 +1.73(+0.13%)
Nov 09, 2015 1353 1376 1332 1356 0 -28.32(-2.05%)
Nov 06, 2015 1390 1405 1374 1384 0 -15.07(-1.08%)
Nov 05, 2015 1400 1414 1382 1399 0 -0.91(-0.06%)
Nov 04, 2015 1412 1419 1394 1400 0 -7.90(-0.56%)
Nov 03, 2015 1402 1424 1385 1408 0 -0.13(-0.01%)
Nov 02, 2015 1381 1413 1372 1408 0 +36.48(+2.66%)
Oct 30, 2015 1366 1387 1358 1372 0 +5.91(+0.43%)
Oct 29, 2015 1377 1387 1354 1366 0 -16.02(-1.16%)
Oct 28, 2015 1359 1387 1353 1382 0 +22.86(+1.68%)
Oct 27, 2015 1344 1368 1329 1359 0 -0.52(-0.04%)
Oct 26, 2015 1379 1383 1350 1359 0 -19.31(-1.40%)
Oct 23, 2015 1381 1392 1363 1379 0 +5.66(+0.41%)
Oct 22, 2015 1347 1380 1339 1373 0 +32.49(+2.42%)
Oct 21, 2015 1349 1357 1334 1341 0 -2.85(-0.21%)
Oct 20, 2015 1344 1357 1334 1343 0 -1.92(-0.14%)
Oct 19, 2015 1346 1356 1335 1345 0 -4.79(-0.35%)
Oct 16, 2015 1342 1355 1328 1350 0 +11.76(+0.88%)
Oct 15, 2015 1326 1343 1307 1338 0 +19.64(+1.49%)
Oct 14, 2015 1332 1344 1315 1319 0 -14.08(-1.06%)
Oct 13, 2015 1335 1355 1324 1333 0 -9.65(-0.72%)
Oct 12, 2015 1349 1358 1332 1342 0 -7.45(-0.55%)
Oct 09, 2015 1345 1355 1331 1350 0 +10.97(+0.82%)
Oct 08, 2015 1322 1345 1318 1339 0 +14.83(+1.12%)
Oct 07, 2015 1305 1332 1303 1324 0 +24.16(+1.86%)
Oct 06, 2015 1305 1318 1290 1300 0 +2.04(+0.16%)
Oct 05, 2015 1276 1302 1269 1298 0 +29.24(+2.30%)
Oct 02, 2015 1240 1270 1230 1269 0 +14.54(+1.16%)
Oct 01, 2015 1270 1280 1236 1254 0 -6.99(-0.55%)
Sep 30, 2015 1256 1268 1242 1261 0 +16.16(+1.30%)
Sep 29, 2015 1255 1270 1231 1245 0 -8.68(-0.69%)
Sep 28, 2015 1274 1278 1246 1254 0 -25.77(-2.01%)
Sep 25, 2015 1291 1296 1271 1279 0 -1.29(-0.10%)
Sep 24, 2015 1279 1289 1264 1281 0 -8.17(-0.63%)
Sep 23, 2015 1294 1302 1277 1289 0 -4.44(-0.34%)
Sep 22, 2015 1303 1309 1282 1293 0 -21.41(-1.63%)
Sep 21, 2015 1324 1334 1306 1315 0 -3.78(-0.29%)
Sep 18, 2015 1320 1341 1309 1318 0 -17.47(-1.31%)
Sep 17, 2015 1334 1359 1326 1336 0 +0.77(+0.06%)
Sep 16, 2015 1314 1342 1309 1335 0 +21.63(+1.65%)
Sep 15, 2015 1307 1322 1292 1314 0 +13.21(+1.02%)
Sep 14, 2015 1311 1315 1292 1300 0 -8.67(-0.66%)
Sep 11, 2015 1300 1312 1290 1309 0 +2.98(+0.23%)
Sep 10, 2015 1293 1316 1286 1306 0 +12.46(+0.96%)
Sep 09, 2015 1320 1327 1291 1294 0 -18.53(-1.41%)
Sep 08, 2015 1312 1319 1296 1312 0 +21.93(+1.70%)
Sep 04, 2015 1290 1290 1290 1290 0 -21.76(-1.66%)
Sep 03, 2015 1308 1324 1304 1312 0 +9.31(+0.71%)
Sep 02, 2015 1304 1309 1282 1303 0 +14.62(+1.14%)
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.