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 (%)
Sep 30, 2010 1313 1328 1292 1308 0 -1.11(-0.08%)
Sep 29, 2010 1302 1319 1296 1309 0 -1.29(-0.10%)
Sep 28, 2010 1301 1316 1276 1311 0 +11.59(+0.89%)
Sep 27, 2010 1304 1312 1287 1299 0 -6.95(-0.53%)
Sep 24, 2010 1286 1311 1279 1306 0 +36.71(+2.89%)
Sep 23, 2010 1266 1292 1259 1269 0 -13.15(-1.03%)
Sep 22, 2010 1288 1307 1273 1282 0 -9.61(-0.74%)
Sep 21, 2010 1288 1312 1278 1292 0 +7.47(+0.58%)
Sep 20, 2010 1269 1291 1257 1285 0 +13.36(+1.05%)
Sep 17, 2010 1267 1282 1258 1271 0 -16.73(-1.30%)
Sep 15, 2010 1285 1299 1273 1288 0 -5.15(-0.40%)
Sep 14, 2010 1300 1312 1285 1293 0 -12.14(-0.93%)
Sep 13, 2010 1296 1314 1286 1305 0 +20.87(+1.62%)
Sep 10, 2010 1280 1296 1273 1284 0 +5.28(+0.41%)
Sep 09, 2010 1288 1299 1268 1279 0 +1.74(+0.14%)
Sep 08, 2010 1274 1294 1265 1277 0 +2.33(+0.18%)
Sep 07, 2010 1288 1305 1270 1275 0 -20.40(-1.57%)
Sep 03, 2010 1295 1295 1295 0 +9.57(+0.74%)
Sep 02, 2010 1259 1293 1254 1286 0 +25.13(+1.99%)
Sep 01, 2010 1241 1269 1230 1261 0 +39.97(+3.27%)
Aug 31, 2010 1216 1241 1207 1221 0 -4.85(-0.40%)
Aug 30, 2010 1244 1254 1224 1226 0 -23.84(-1.91%)
Aug 27, 2010 1242 1256 1212 1249 0 +26.43(+2.16%)
Aug 26, 2010 1230 1245 1216 1223 0 -2.81(-0.23%)
Aug 25, 2010 1199 1232 1190 1226 0 +14.65(+1.21%)
Aug 24, 2010 1217 1232 1192 1211 0 -26.96(-2.18%)
Aug 23, 2010 1257 1270 1235 1238 0 -12.41(-0.99%)
Aug 20, 2010 1238 1255 1227 1251 0 +4.16(+0.33%)
Aug 19, 2010 1268 1277 1236 1246 0 -30.53(-2.39%)
Aug 18, 2010 1263 1289 1250 1277 0 +9.91(+0.78%)
Aug 17, 2010 1251 1279 1244 1267 0 +27.94(+2.25%)
Aug 16, 2010 1230 1252 1220 1239 0 -1.76(-0.14%)
Aug 13, 2010 1240 1261 1236 1241 0 -10.47(-0.84%)
Aug 12, 2010 1245 1268 1236 1251 0 -15.90(-1.25%)
Aug 11, 2010 1288 1294 1261 1267 0 -47.74(-3.63%)
Aug 10, 2010 1322 1333 1298 1315 0 -22.49(-1.68%)
Aug 09, 2010 1331 1347 1321 1337 0 +11.60(+0.87%)
Aug 06, 2010 1321 1337 1299 1326 0 -3.75(-0.28%)
Aug 05, 2010 1325 1343 1315 1330 0 -8.28(-0.62%)
Aug 04, 2010 1341 1357 1312 1338 0 -5.23(-0.39%)
Aug 03, 2010 1362 1380 1331 1343 0 -39.26(-2.84%)
Aug 02, 2010 1371 1394 1360 1382 0 +31.97(+2.37%)
Jul 30, 2010 1344 1362 1320 1350 0 +4.95(+0.37%)
Jul 29, 2010 1356 1369 1325 1345 0 -5.22(-0.39%)
Jul 28, 2010 1355 1377 1341 1351 0 -20.86(-1.52%)
Jul 27, 2010 1386 1406 1363 1372 0 -21.71(-1.56%)
Jul 26, 2010 1369 1397 1362 1393 0 +22.38(+1.63%)
Jul 23, 2010 1335 1377 1329 1371 0 +27.68(+2.06%)
Jul 22, 2010 1318 1356 1315 1343 0 +40.77(+3.13%)
Jul 21, 2010 1325 1341 1293 1302 0 -14.02(-1.07%)
Jul 20, 2010 1277 1320 1259 1316 0 +36.79(+2.88%)
Jul 19, 2010 1277 1294 1260 1280 0 +3.53(+0.28%)
Jul 16, 2010 1287 1322 1271 1276 0 -47.67(-3.60%)
Jul 15, 2010 1335 1342 1304 1324 0 -12.43(-0.93%)
Jul 14, 2010 1337 1346 1313 1336 0 -9.81(-0.73%)
Jul 13, 2010 1330 1364 1317 1346 0 +23.00(+1.74%)
Jul 12, 2010 1326 1344 1307 1323 0 -12.14(-0.91%)
Jul 09, 2010 1327 1340 1309 1335 0 +19.22(+1.46%)
Jul 08, 2010 1309 1328 1294 1316 0 +19.81(+1.53%)
Jul 07, 2010 1267 1302 1256 1296 0 +27.53(+2.17%)
Jul 06, 2010 1282 1307 1256 1269 0 -2.04(-0.16%)
Jul 02, 2010 1273 1292 1256 1271 0 -5.05(-0.40%)
Jul 01, 2010 1281 1303 1246 1276 0 -15.10(-1.17%)
Jun 30, 2010 1299 1325 1284 1291 0 -13.28(-1.02%)
Jun 29, 2010 1326 1334 1289 1304 0 -57.26(-4.21%)
Jun 25, 2010 1357 1374 1335 1361 0 +11.66(+0.86%)
Jun 24, 2010 1362 1385 1342 1350 0 -24.90(-1.81%)
Jun 23, 2010 1368 1394 1343 1375 0 +0.68(+0.05%)
Jun 22, 2010 1412 1431 1369 1374 0 -40.79(-2.88%)
Jun 21, 2010 1432 1449 1403 1415 0 +4.00(+0.28%)
Jun 18, 2010 1406 1427 1398 1411 0 -1.69(-0.12%)
Jun 17, 2010 1418 1431 1389 1412 0 -6.22(-0.44%)
Jun 16, 2010 1412 1433 1400 1419 0 -5.84(-0.41%)
Jun 15, 2010 1399 1428 1385 1424 0 +38.64(+2.79%)
Jun 14, 2010 1400 1420 1380 1386 0 -2.77(-0.20%)
Jun 11, 2010 1357 1392 1351 1389 0 +14.45(+1.05%)
Jun 10, 2010 1350 1380 1338 1374 0 +53.34(+4.04%)
Jun 09, 2010 1330 1361 1310 1321 0 +1.53(+0.12%)
Jun 08, 2010 1322 1338 1289 1319 0 -0.09(-0.01%)
Jun 07, 2010 1365 1372 1316 1319 0 -40.05(-2.95%)
Jun 04, 2010 1365 1417 1353 1359 0 -74.62(-5.20%)
Jun 03, 2010 1430 1450 1409 1434 0 +9.29(+0.65%)
Jun 02, 2010 1395 1428 1380 1425 0 +39.69(+2.87%)
Jun 01, 2010 1402 1436 1383 1385 0 -38.39(-2.70%)
May 28, 2010 1423 1423 1423 0 -23.15(-1.60%)
May 27, 2010 1420 1451 1405 1447 0 +57.39(+4.13%)
May 26, 2010 1383 1428 1375 1389 0 +13.56(+0.99%)
May 25, 2010 1335 1380 1316 1376 0 +2.46(+0.18%)
May 24, 2010 1375 1404 1363 1373 0 -11.30(-0.82%)
May 21, 2010 1344 1397 1332 1384 0 +19.31(+1.41%)
May 20, 2010 1367 1411 1358 1365 0 -80.02(-5.54%)
May 19, 2010 1458 1478 1418 1445 0 -21.03(-1.43%)
May 18, 2010 1510 1527 1458 1466 0 -28.17(-1.89%)
May 17, 2010 1500 1522 1450 1494 0 +4.27(+0.29%)
May 14, 2010 1495 1519 1468 1490 0 -33.50(-2.20%)
May 13, 2010 1531 1554 1508 1524 0 -9.94(-0.65%)
May 12, 2010 1503 1548 1496 1534 0 +33.71(+2.25%)
May 11, 2010 1514 1526 1486 1500 0 -0.98(-0.07%)
May 10, 2010 1484 1505 1473 1501 0 +93.01(+6.61%)
May 07, 2010 1437 1466 1385 1408 0 -34.72(-2.41%)
May 06, 2010 1461 1517 1351 1443 0 -45.72(-3.07%)
May 05, 2010 1501 1527 1474 1488 0 -34.73(-2.28%)
May 04, 2010 1560 1567 1505 1523 0 -67.72(-4.26%)
May 03, 2010 1552 1612 1533 1591 0 +30.37(+1.95%)
Apr 30, 2010 1594 1616 1554 1560 0 -32.93(-2.07%)
Apr 29, 2010 1563 1603 1552 1593 0 +46.67(+3.02%)
Apr 28, 2010 1545 1567 1524 1547 0 +23.46(+1.54%)
Apr 27, 2010 1572 1584 1515 1523 0 -56.20(-3.56%)
Apr 26, 2010 1578 1609 1567 1579 0 +1.20(+0.08%)
Apr 23, 2010 1542 1588 1532 1578 0 +33.70(+2.18%)
Apr 22, 2010 1494 1550 1482 1544 0 +35.54(+2.36%)
Apr 21, 2010 1495 1519 1483 1509 0 +14.66(+0.98%)
Apr 20, 2010 1475 1504 1463 1494 0 +21.62(+1.47%)
Apr 19, 2010 1462 1480 1446 1473 0 -0.47(-0.03%)
Apr 16, 2010 1475 1498 1448 1473 0 -5.85(-0.40%)
Apr 15, 2010 1456 1490 1446 1479 0 +17.43(+1.19%)
Apr 14, 2010 1441 1466 1432 1461 0 +24.76(+1.72%)
Apr 13, 2010 1435 1456 1421 1437 0 +11.13(+0.78%)
Apr 12, 2010 1414 1436 1404 1426 0 +11.68(+0.83%)
Apr 09, 2010 1399 1420 1386 1414 0 +11.03(+0.79%)
Apr 08, 2010 1396 1416 1353 1403 0 -2.50(-0.18%)
Apr 07, 2010 1403 1430 1385 1405 0 -3.20(-0.23%)
Apr 06, 2010 1402 1417 1390 1409 0 -1.73(-0.12%)
Apr 05, 2010 1390 1418 1385 1410 0 +23.11(+1.67%)
Apr 01, 2010 1387 1387 1387 0 +30.33(+2.24%)
Mar 31, 2010 1366 1378 1350 1357 0 -15.23(-1.11%)
Mar 30, 2010 1372 1389 1358 1372 0 +2.30(+0.17%)
Mar 29, 2010 1358 1376 1352 1370 0 +18.15(+1.34%)
Mar 26, 2010 1354 1370 1340 1352 0 -2.34(-0.17%)
Mar 25, 2010 1381 1392 1350 1354 0 -16.63(-1.21%)
Mar 24, 2010 1382 1393 1366 1371 0 -16.91(-1.22%)
Mar 23, 2010 1375 1393 1362 1388 0 +15.07(+1.10%)
Mar 22, 2010 1338 1384 1331 1372 0 +25.44(+1.89%)
Mar 19, 2010 1365 1376 1333 1347 0 -16.10(-1.18%)
Mar 18, 2010 1377 1386 1351 1363 0 -16.29(-1.18%)
Mar 17, 2010 1346 1390 1340 1379 0 +36.40(+2.71%)
Mar 16, 2010 1326 1349 1320 1343 0 +14.48(+1.09%)
Mar 15, 2010 1318 1331 1315 1329 0 +0.67(+0.05%)
Mar 12, 2010 1336 1340 1316 1328 0 -4.61(-0.35%)
Mar 11, 2010 1319 1337 1308 1332 0 +4.17(+0.31%)
Mar 10, 2010 1327 1341 1317 1328 0 -0.16(-0.01%)
Mar 09, 2010 1330 1341 1317 1328 0 -7.47(-0.56%)
Mar 08, 2010 1324 1344 1315 1336 0 +11.34(+0.86%)
Mar 05, 2010 1310 1328 1304 1325 0 +22.52(+1.73%)
Mar 04, 2010 1296 1312 1287 1302 0 +7.66(+0.59%)
Mar 03, 2010 1285 1306 1279 1294 0 +11.51(+0.90%)
Mar 02, 2010 1284 1295 1270 1283 0 +1.14(+0.09%)
Mar 01, 2010 1271 1291 1255 1282 0 +13.38(+1.05%)
Feb 26, 2010 1273 1287 1251 1268 0 -4.33(-0.34%)
Feb 25, 2010 1257 1277 1244 1273 0 -7.54(-0.59%)
Feb 24, 2010 1280 1289 1260 1280 0 +3.80(+0.30%)
Feb 23, 2010 1291 1301 1268 1276 0 -20.10(-1.55%)
Feb 22, 2010 1293 1308 1281 1297 0 +1.99(+0.15%)
Feb 19, 2010 1278 1302 1272 1295 0 +12.01(+0.94%)
Feb 18, 2010 1270 1289 1263 1283 0 +10.89(+0.86%)
Feb 17, 2010 1279 1291 1258 1272 0 -9.65(-0.75%)
Feb 16, 2010 1263 1288 1253 1281 0 +29.87(+2.39%)
Feb 12, 2010 1251 1251 1251 0 +8.34(+0.67%)
Feb 11, 2010 1220 1246 1206 1243 0 +20.43(+1.67%)
Feb 10, 2010 1227 1239 1195 1223 0 -2.97(-0.24%)
Feb 09, 2010 1217 1240 1199 1226 0 +12.00(+0.99%)
Feb 08, 2010 1225 1241 1204 1214 0 -13.47(-1.10%)
Feb 05, 2010 1230 1241 1194 1227 0 -4.30(-0.35%)
Feb 04, 2010 1262 1269 1226 1231 0 -45.61(-3.57%)
Feb 03, 2010 1284 1297 1266 1277 0 -14.57(-1.13%)
Feb 02, 2010 1268 1298 1258 1292 0 +36.37(+2.90%)
Feb 01, 2010 1257 1274 1240 1255 0 -5.12(-0.41%)
Jan 29, 2010 1278 1298 1254 1260 0 -10.34(-0.81%)
Jan 28, 2010 1296 1306 1256 1271 0 -22.16(-1.71%)
Jan 27, 2010 1291 1305 1264 1293 0 -5.72(-0.44%)
Jan 26, 2010 1296 1319 1282 1299 0 -2.14(-0.16%)
Jan 25, 2010 1303 1317 1280 1301 0 +9.89(+0.77%)
Jan 22, 2010 1324 1339 1285 1291 0 -34.83(-2.63%)
Jan 21, 2010 1361 1370 1319 1326 0 -33.93(-2.50%)
Jan 20, 2010 1366 1373 1339 1360 0 -20.09(-1.46%)
Jan 19, 2010 1356 1392 1349 1380 0 +11.23(+0.82%)
Jan 15, 2010 1368 1368 1368 0 -24.59(-1.77%)
Jan 14, 2010 1391 1405 1380 1393 0 -3.90(-0.28%)
Jan 13, 2010 1389 1404 1371 1397 0 +11.44(+0.83%)
Jan 12, 2010 1388 1401 1373 1385 0 -13.29(-0.95%)
Jan 11, 2010 1413 1422 1386 1399 0 -8.99(-0.64%)
Jan 08, 2010 1406 1420 1390 1408 0 +0.28(+0.02%)
Jan 07, 2010 1393 1424 1376 1407 0 +11.17(+0.80%)
Jan 06, 2010 1390 1421 1372 1396 0 +16.56(+1.20%)
Jan 05, 2010 1377 1392 1355 1380 0 +2.26(+0.16%)
Jan 04, 2010 1368 1388 1356 1377 0 +25.15(+1.86%)
Dec 31, 2009 1352 1352 1352 0 -21.10(-1.54%)
Dec 30, 2009 1371 1389 1362 1373 0 -5.11(-0.37%)
Dec 29, 2009 1378 1389 1369 1379 0 +0.67(+0.05%)
Dec 28, 2009 1387 1393 1368 1378 0 -5.05(-0.37%)
Dec 24, 2009 1369 1390 1363 1383 0 +9.55(+0.70%)
Dec 23, 2009 1371 1386 1357 1373 0 +6.30(+0.46%)
Dec 22, 2009 1352 1373 1344 1367 0 +19.57(+1.45%)
Dec 21, 2009 1331 1361 1323 1348 0 +20.11(+1.51%)
Dec 18, 2009 1326 1341 1306 1327 0 +6.42(+0.49%)
Dec 17, 2009 1318 1336 1301 1321 0 -10.26(-0.77%)
Dec 16, 2009 1317 1340 1311 1331 0 +18.37(+1.40%)
Dec 15, 2009 1314 1328 1300 1313 0 -7.47(-0.57%)
Dec 14, 2009 1311 1323 1303 1320 0 +17.12(+1.31%)
Dec 11, 2009 1293 1309 1279 1303 0 +18.16(+1.41%)
Dec 10, 2009 1298 1308 1277 1285 0 -4.72(-0.37%)
Dec 09, 2009 1288 1300 1265 1290 0 +6.09(+0.47%)
Dec 08, 2009 1286 1307 1266 1284 0 -14.88(-1.15%)
Dec 07, 2009 1300 1320 1288 1299 0 -4.84(-0.37%)
Dec 04, 2009 1303 1325 1278 1303 0 +18.34(+1.43%)
Dec 03, 2009 1312 1319 1282 1285 0 -21.81(-1.67%)
Dec 02, 2009 1286 1317 1280 1307 0 +20.49(+1.59%)
Dec 01, 2009 1279 1300 1271 1286 0 +15.55(+1.22%)
Nov 30, 2009 1263 1279 1244 1271 0 +7.01(+0.55%)
Nov 27, 2009 1251 1283 1244 1264 0 -31.88(-2.46%)
Nov 25, 2009 1296 1296 1296 0 +5.71(+0.44%)
Nov 24, 2009 1304 1308 1278 1290 0 -13.02(-1.00%)
Nov 23, 2009 1303 1329 1291 1303 0 +16.41(+1.28%)
Nov 20, 2009 1290 1300 1268 1287 0 +0.65(+0.05%)
Nov 19, 2009 1298 1307 1270 1286 0 -22.61(-1.73%)
Nov 18, 2009 1310 1324 1294 1309 0 -3.51(-0.27%)
Nov 17, 2009 1307 1321 1293 1312 0 -0.76(-0.06%)
Nov 16, 2009 1289 1326 1287 1313 0 +32.66(+2.55%)
Nov 13, 2009 1264 1290 1253 1280 0 +15.00(+1.19%)
Nov 12, 2009 1288 1302 1259 1265 0 -24.55(-1.90%)
Nov 11, 2009 1292 1311 1277 1290 0 +9.69(+0.76%)
Nov 10, 2009 1276 1295 1260 1280 0 -3.32(-0.26%)
Nov 09, 2009 1265 1291 1260 1283 0 +30.35(+2.42%)
Nov 06, 2009 1235 1265 1223 1253 0 +16.09(+1.30%)
Nov 05, 2009 1210 1255 1205 1237 0 +38.17(+3.18%)
Nov 04, 2009 1213 1239 1189 1199 0 -6.20(-0.51%)
Nov 03, 2009 1184 1223 1167 1205 0 +5.80(+0.48%)
Nov 02, 2009 1199 1228 1166 1199 0 +5.70(+0.48%)
Oct 30, 2009 1225 1238 1179 1193 0 -40.68(-3.30%)
Oct 29, 2009 1225 1249 1212 1234 0 +23.16(+1.91%)
Oct 28, 2009 1251 1268 1204 1211 0 -36.66(-2.94%)
Oct 27, 2009 1261 1278 1235 1248 0 -12.66(-1.00%)
Oct 26, 2009 1284 1312 1253 1260 0 -23.60(-1.84%)
Oct 23, 2009 1290 1298 1272 1284 0 -27.87(-2.12%)
Oct 22, 2009 1290 1324 1271 1312 0 +21.75(+1.69%)
Oct 21, 2009 1315 1340 1286 1290 0 -29.38(-2.23%)
Oct 20, 2009 1308 1327 1306 1319 0 -15.26(-1.14%)
Oct 19, 2009 1325 1347 1307 1335 0 +13.92(+1.05%)
Oct 16, 2009 1326 1338 1303 1321 0 -13.91(-1.04%)
Oct 15, 2009 1312 1347 1307 1335 0 +11.39(+0.86%)
Oct 14, 2009 1323 1336 1301 1323 0 +18.10(+1.39%)
Oct 13, 2009 1301 1319 1285 1305 0 +3.70(+0.28%)
Oct 12, 2009 1319 1334 1290 1301 0 -3.89(-0.30%)
Oct 09, 2009 1302 1316 1285 1305 0 +3.47(+0.27%)
Oct 08, 2009 1292 1320 1281 1302 0 +22.73(+1.78%)
Oct 07, 2009 1280 1294 1263 1279 0 -2.91(-0.23%)
Oct 06, 2009 1263 1296 1256 1282 0 +30.44(+2.43%)
Oct 05, 2009 1243 1269 1225 1252 0 +19.56(+1.59%)
Oct 02, 2009 1234 1256 1216 1232 0 -14.51(-1.16%)
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.