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, 2015 2037 2076 2023 2053 0 +5.28(+0.26%)
Aug 28, 2015 2035 2063 2022 2047 0 +1.44(+0.07%)
Aug 27, 2015 2001 2057 1990 2046 0 +67.29(+3.40%)
Aug 26, 2015 1987 1997 1931 1979 0 +33.94(+1.75%)
Aug 25, 2015 2011 2040 1942 1945 0 -29.69(-1.50%)
Aug 24, 2015 1948 2053 1891 1974 0 -85.90(-4.17%)
Aug 21, 2015 2085 2106 2048 2060 0 -43.31(-2.06%)
Aug 20, 2015 2144 2154 2098 2104 0 -57.24(-2.65%)
Aug 19, 2015 2178 2192 2144 2161 0 -30.09(-1.37%)
Aug 18, 2015 2182 2205 2173 2191 0 +6.99(+0.32%)
Aug 17, 2015 2166 2193 2147 2184 0 +17.88(+0.83%)
Aug 14, 2015 2138 2172 2132 2166 0 +22.71(+1.06%)
Aug 13, 2015 2148 2163 2126 2143 0 -4.64(-0.22%)
Aug 12, 2015 2119 2154 2101 2148 0 +13.37(+0.63%)
Aug 11, 2015 2133 2157 2112 2135 0 -17.95(-0.83%)
Aug 10, 2015 2127 2167 2121 2153 0 +40.71(+1.93%)
Aug 07, 2015 2118 2133 2090 2112 0 -14.30(-0.67%)
Aug 06, 2015 2152 2168 2106 2126 0 -25.67(-1.19%)
Aug 05, 2015 2160 2186 2129 2152 0 +3.97(+0.18%)
Aug 04, 2015 2114 2180 2092 2148 0 +29.22(+1.38%)
Aug 03, 2015 2135 2144 2089 2119 0 -15.54(-0.73%)
Jul 31, 2015 2126 2153 2112 2134 0 +15.30(+0.72%)
Jul 30, 2015 2102 2128 2089 2119 0 +9.43(+0.45%)
Jul 29, 2015 2081 2118 2072 2110 0 +30.48(+1.47%)
Jul 28, 2015 2057 2090 2035 2079 0 +33.98(+1.66%)
Jul 27, 2015 2057 2078 2029 2045 0 -25.74(-1.24%)
Jul 24, 2015 2093 2104 2053 2071 0 -24.56(-1.17%)
Jul 23, 2015 2120 2136 2080 2095 0 -14.77(-0.70%)
Jul 22, 2015 2094 2134 2077 2110 0 +12.61(+0.60%)
Jul 21, 2015 2107 2122 2082 2098 0 -13.15(-0.62%)
Jul 20, 2015 2095 2122 2078 2111 0 +16.82(+0.80%)
Jul 17, 2015 2094 2107 2073 2094 0 +1.59(+0.08%)
Jul 16, 2015 2081 2110 2062 2092 0 +12.01(+0.58%)
Jul 15, 2015 2094 2105 2068 2080 0 -13.62(-0.65%)
Jul 14, 2015 2098 2115 2084 2094 0 -18.32(-0.87%)
Jul 13, 2015 2108 2121 2094 2112 0 +17.64(+0.84%)
Jul 10, 2015 2068 2103 2058 2095 0 +48.05(+2.35%)
Jul 09, 2015 2065 2077 2040 2046 0 +2.84(+0.14%)
Jul 08, 2015 2057 2078 2030 2044 0 -27.07(-1.31%)
Jul 07, 2015 2063 2081 2027 2071 0 +10.03(+0.49%)
Jul 06, 2015 2045 2078 2036 2061 0 -2.18(-0.11%)
Jul 02, 2015 2063 2063 2063 2063 0 -4.88(-0.24%)
Jul 01, 2015 2070 2084 2049 2068 0 +14.09(+0.69%)
Jun 30, 2015 2070 2080 2047 2054 0 +0.05(+0.00%)
Jun 29, 2015 2087 2102 2051 2054 0 -51.06(-2.43%)
Jun 26, 2015 2109 2122 2087 2105 0 +1.57(+0.07%)
Jun 25, 2015 2115 2125 2086 2103 0 -10.10(-0.48%)
Jun 24, 2015 2129 2144 2103 2113 0 -21.61(-1.01%)
Jun 23, 2015 2140 2149 2121 2135 0 -3.91(-0.18%)
Jun 22, 2015 2133 2148 2117 2139 0 +19.39(+0.91%)
Jun 19, 2015 2122 2137 2108 2119 0 -2.12(-0.10%)
Jun 18, 2015 2097 2130 2091 2121 0 +31.93(+1.53%)
Jun 17, 2015 2094 2107 2066 2090 0 -0.41(-0.02%)
Jun 16, 2015 2073 2099 2063 2090 0 +13.25(+0.64%)
Jun 15, 2015 2079 2090 2054 2077 0 -14.25(-0.68%)
Jun 12, 2015 2106 2114 2082 2091 0 -20.92(-0.99%)
Jun 11, 2015 2113 2129 2098 2112 0 +2.83(+0.13%)
Jun 10, 2015 2093 2124 2087 2109 0 +29.15(+1.40%)
Jun 09, 2015 2084 2097 2069 2080 0 -3.73(-0.18%)
Jun 08, 2015 2096 2111 2075 2084 0 -16.75(-0.80%)
Jun 05, 2015 2092 2117 2076 2100 0 +3.10(+0.15%)
Jun 04, 2015 2108 2122 2085 2097 0 -25.51(-1.20%)
Jun 03, 2015 2128 2144 2100 2123 0 +2.42(+0.11%)
Jun 02, 2015 2106 2134 2097 2120 0 +8.44(+0.40%)
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.