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, 2015 1894 1935 1875 1921 0 +44.38(+2.36%)
Sep 29, 2015 1902 1925 1857 1877 0 -20.80(-1.10%)
Sep 28, 2015 1964 1971 1885 1898 0 -74.80(-3.79%)
Sep 25, 2015 1989 2002 1957 1972 0 -1.02(-0.05%)
Sep 24, 2015 1969 1984 1933 1973 0 -14.43(-0.73%)
Sep 23, 2015 2022 2029 1970 1988 0 -31.00(-1.54%)
Sep 22, 2015 2043 2053 2002 2019 0 -49.00(-2.37%)
Sep 21, 2015 2071 2094 2055 2068 0 +9.50(+0.46%)
Sep 18, 2015 2083 2104 2049 2058 0 -51.89(-2.46%)
Sep 17, 2015 2110 2142 2091 2110 0 -5.37(-0.25%)
Sep 16, 2015 2095 2125 2085 2116 0 +19.32(+0.92%)
Sep 15, 2015 2084 2107 2070 2096 0 +20.50(+0.99%)
Sep 14, 2015 2083 2096 2057 2076 0 -6.56(-0.32%)
Sep 11, 2015 2064 2086 2050 2082 0 +8.73(+0.42%)
Sep 10, 2015 2066 2095 2051 2074 0 +5.32(+0.26%)
Sep 09, 2015 2100 2115 2062 2068 0 -10.61(-0.51%)
Sep 08, 2015 2054 2085 2041 2079 0 +54.03(+2.67%)
Sep 04, 2015 2025 2025 2025 2025 0 -30.26(-1.47%)
Sep 03, 2015 2055 2088 2036 2055 0 +8.42(+0.41%)
Sep 02, 2015 2022 2052 2002 2047 0 +50.54(+2.53%)
Sep 01, 2015 2012 2034 1985 1996 0 -56.50(-2.75%)
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%)
Jun 01, 2015 2122 2134 2090 2112 0 +2.01(+0.10%)
May 29, 2015 2130 2141 2099 2110 0 -22.71(-1.06%)
May 28, 2015 2131 2143 2116 2133 0 -4.41(-0.21%)
May 27, 2015 2137 2154 2109 2137 0 +8.40(+0.39%)
May 26, 2015 2125 2144 2103 2129 0 -5.43(-0.25%)
May 22, 2015 2134 2134 2134 2134 0 -13.28(-0.62%)
May 21, 2015 2140 2159 2130 2147 0 +5.49(+0.26%)
May 20, 2015 2154 2161 2130 2142 0 -9.81(-0.46%)
May 19, 2015 2153 2169 2135 2152 0 +0.86(+0.04%)
May 18, 2015 2135 2160 2123 2151 0 +11.45(+0.54%)
May 15, 2015 2142 2156 2118 2139 0 -2.36(-0.11%)
May 14, 2015 2129 2147 2110 2142 0 +28.31(+1.34%)
May 13, 2015 2112 2131 2095 2113 0 +9.17(+0.44%)
May 12, 2015 2106 2123 2083 2104 0 -11.92(-0.56%)
May 11, 2015 2113 2133 2100 2116 0 -2.99(-0.14%)
May 08, 2015 2110 2140 2094 2119 0 +32.25(+1.55%)
May 07, 2015 2073 2095 2049 2087 0 +22.88(+1.11%)
May 06, 2015 2063 2082 2029 2064 0 +9.32(+0.45%)
May 05, 2015 2079 2101 2045 2055 0 -38.51(-1.84%)
May 04, 2015 2095 2118 2083 2093 0 -0.24(-0.01%)
May 01, 2015 2065 2104 2052 2093 0 +35.32(+1.72%)
Apr 30, 2015 2061 2097 2034 2058 0 -7.55(-0.37%)
Apr 29, 2015 2060 2081 2043 2066 0 -5.65(-0.27%)
Apr 28, 2015 2062 2083 2046 2071 0 +5.81(+0.28%)
Apr 27, 2015 2086 2104 2051 2066 0 -11.80(-0.57%)
Apr 24, 2015 2071 2086 2048 2077 0 +8.17(+0.39%)
Apr 23, 2015 2058 2089 2044 2069 0 +8.21(+0.40%)
Apr 22, 2015 2067 2087 2041 2061 0 +1.35(+0.07%)
Apr 21, 2015 2058 2075 2040 2060 0 +8.50(+0.41%)
Apr 20, 2015 2050 2067 2034 2051 0 +12.71(+0.62%)
Apr 17, 2015 2043 2056 2021 2038 0 -20.06(-0.97%)
Apr 16, 2015 2081 2086 2048 2058 0 -23.95(-1.15%)
Apr 15, 2015 2077 2105 2062 2082 0 +10.97(+0.53%)
Apr 14, 2015 2073 2087 2041 2071 0 +19.66(+0.96%)
Apr 13, 2015 2051 2067 2035 2052 0 -1.00(-0.05%)
Apr 10, 2015 2044 2063 2032 2053 0 +10.78(+0.53%)
Apr 09, 2015 2042 2055 2021 2042 0 +0.85(+0.04%)
Apr 08, 2015 2039 2055 2017 2041 0 +6.14(+0.30%)
Apr 07, 2015 2047 2064 2022 2035 0 -16.97(-0.83%)
Apr 06, 2015 2044 2067 2032 2052 0 +1.35(+0.07%)
Apr 02, 2015 2051 2051 2051 2051 0 +6.64(+0.32%)
Apr 01, 2015 2060 2068 2026 2044 0 -18.64(-0.90%)
Mar 31, 2015 2067 2084 2049 2063 0 -15.18(-0.73%)
Mar 30, 2015 2061 2087 2054 2078 0 +29.02(+1.42%)
Mar 27, 2015 2041 2060 2031 2049 0 +4.31(+0.21%)
Mar 26, 2015 2048 2066 2029 2044 0 -8.96(-0.44%)
Mar 25, 2015 2088 2099 2048 2053 0 -29.23(-1.40%)
Mar 24, 2015 2077 2100 2067 2083 0 +3.93(+0.19%)
Mar 23, 2015 2076 2097 2065 2079 0 +2.12(+0.10%)
Mar 20, 2015 2073 2098 2056 2077 0 +23.63(+1.15%)
Mar 19, 2015 2060 2076 2037 2053 0 -12.12(-0.59%)
Mar 18, 2015 2043 2079 2017 2065 0 +13.46(+0.66%)
Mar 17, 2015 2032 2070 2021 2052 0 +10.12(+0.50%)
Mar 16, 2015 2035 2053 2019 2041 0 +10.81(+0.53%)
Mar 13, 2015 2048 2053 2010 2031 0 -20.03(-0.98%)
Mar 12, 2015 2039 2063 2024 2051 0 +25.11(+1.24%)
Mar 11, 2015 2018 2037 2001 2026 0 +11.63(+0.58%)
Mar 10, 2015 2032 2045 2004 2014 0 -36.36(-1.77%)
Mar 09, 2015 2050 2068 2037 2050 0 +2.95(+0.14%)
Mar 06, 2015 2052 2072 2034 2047 0 -18.92(-0.92%)
Mar 05, 2015 2054 2076 2040 2066 0 +14.62(+0.71%)
Mar 04, 2015 2052 2073 2034 2052 0 -13.94(-0.67%)
Mar 03, 2015 2068 2071 2056 2066 0 -13.24(-0.64%)
Mar 02, 2015 2064 2089 2044 2079 0 +15.50(+0.75%)
Feb 27, 2015 2075 2089 2054 2063 0 -9.27(-0.45%)
Feb 26, 2015 2078 2084 2066 2073 0 -3.62(-0.17%)
Feb 25, 2015 2078 2098 2053 2076 0 +0.37(+0.02%)
Feb 24, 2015 2076 2102 2055 2076 0 +5.96(+0.29%)
Feb 23, 2015 2081 2091 2054 2070 0 -7.53(-0.36%)
Feb 20, 2015 2077 2088 2052 2077 0 -0.53(-0.03%)
Feb 19, 2015 2069 2093 2060 2078 0 +5.49(+0.26%)
Feb 18, 2015 2053 2081 2045 2072 0 +17.98(+0.88%)
Feb 17, 2015 2040 2068 2028 2055 0 +12.04(+0.59%)
Feb 13, 2015 2042 2042 2042 2042 0 +12.03(+0.59%)
Feb 12, 2015 2015 2042 1995 2030 0 +19.35(+0.96%)
Feb 11, 2015 2016 2048 1993 2011 0 -6.12(-0.30%)
Feb 10, 2015 2013 2027 1978 2017 0 +42.84(+2.17%)
Feb 09, 2015 1972 1999 1961 1974 0 -0.37(-0.02%)
Feb 06, 2015 1971 1999 1953 1975 0 +4.67(+0.24%)
Feb 05, 2015 1968 1994 1946 1970 0 +9.94(+0.51%)
Feb 04, 2015 1980 2006 1944 1960 0 -41.60(-2.08%)
Feb 03, 2015 1986 2012 1972 2002 0 +29.41(+1.49%)
Feb 02, 2015 1958 1988 1928 1972 0 +20.96(+1.07%)
Jan 30, 2015 1957 1979 1936 1951 0 -20.64(-1.05%)
Jan 29, 2015 1950 1985 1928 1972 0 +20.03(+1.03%)
Jan 28, 2015 1985 1994 1945 1952 0 -23.04(-1.17%)
Jan 27, 2015 1957 1986 1942 1975 0 -7.60(-0.38%)
Jan 26, 2015 1965 1993 1946 1983 0 +19.57(+1.00%)
Jan 23, 2015 1971 1983 1949 1963 0 -8.13(-0.41%)
Jan 22, 2015 1959 1981 1941 1971 0 +30.11(+1.55%)
Jan 21, 2015 1922 1954 1912 1941 0 +13.90(+0.72%)
Jan 20, 2015 1940 1950 1907 1927 0 -6.96(-0.36%)
Jan 16, 2015 1899 1939 1885 1934 0 +32.57(+1.71%)
Jan 15, 2015 1902 1905 1894 1902 0 -33.53(-1.73%)
Jan 14, 2015 1924 1953 1896 1935 0 -15.53(-0.80%)
Jan 13, 2015 1951 1951 1951 1951 0 -6.43(-0.33%)
Jan 12, 2015 1959 1975 1935 1957 0 -2.26(-0.12%)
Jan 09, 2015 1971 1988 1941 1959 0 -12.99(-0.66%)
Jan 08, 2015 1927 1982 1922 1972 0 +61.52(+3.22%)
Jan 07, 2015 1898 1926 1878 1911 0 +3.26(+0.17%)
Jan 06, 2015 1921 1944 1882 1908 0 -14.70(-0.76%)
Jan 05, 2015 1952 1959 1912 1922 0 -44.17(-2.25%)
Jan 02, 2015 1976 1999 1944 1966 0 -0.31(-0.02%)
Dec 31, 2014 1967 1967 1967 1967 0 -16.26(-0.82%)
Dec 30, 2014 1989 2002 1976 1983 0 -12.99(-0.65%)
Dec 29, 2014 1974 2005 1971 1996 0 +19.73(+1.00%)
Dec 26, 2014 1978 1992 1969 1976 0 +5.68(+0.29%)
Dec 24, 2014 1971 1971 1971 1971 0 +4.52(+0.23%)
Dec 23, 2014 1966 1986 1951 1966 0 +8.37(+0.43%)
Dec 22, 2014 1963 1974 1937 1958 0 -6.11(-0.31%)
Dec 19, 2014 1945 1977 1930 1964 0 +22.24(+1.15%)
Dec 18, 2014 1931 1949 1900 1942 0 +37.31(+1.96%)
Dec 17, 2014 1863 1910 1849 1904 0 +46.30(+2.49%)
Dec 16, 2014 1858 1894 1857 1858 0 +2.86(+0.15%)
Dec 15, 2014 1879 1894 1843 1855 0 -16.02(-0.86%)
Dec 12, 2014 1901 1917 1867 1871 0 -40.97(-2.14%)
Dec 11, 2014 1920 1945 1897 1912 0 +15.20(+0.80%)
Dec 10, 2014 1940 1946 1887 1897 0 -49.46(-2.54%)
Dec 09, 2014 1914 1950 1904 1946 0 +11.72(+0.61%)
Dec 08, 2014 1955 1972 1919 1935 0 -34.22(-1.74%)
Dec 05, 2014 1973 1992 1957 1969 0 -1.04(-0.05%)
Dec 04, 2014 1959 1980 1948 1970 0 +7.30(+0.37%)
Dec 03, 2014 1930 1972 1923 1963 0 +36.28(+1.88%)
Dec 02, 2014 1904 1934 1897 1926 0 +20.09(+1.05%)
Dec 01, 2014 1935 1941 1896 1906 0 -35.45(-1.83%)
Nov 28, 2014 1957 1965 1927 1942 0 -18.79(-0.96%)
Nov 26, 2014 1960 1960 1960 1960 0 -15.43(-0.78%)
Nov 25, 2014 1990 2012 1964 1976 0 -16.22(-0.81%)
Nov 24, 2014 1990 2002 1980 1992 0 +6.16(+0.31%)
Nov 21, 2014 1995 2007 1974 1986 0 +13.93(+0.71%)
Nov 20, 2014 1941 1978 1935 1972 0 +18.58(+0.95%)
Nov 19, 2014 1950 1964 1930 1953 0 +4.05(+0.21%)
Nov 18, 2014 1934 1963 1931 1949 0 +14.27(+0.74%)
Nov 17, 2014 1939 1950 1923 1935 0 -8.32(-0.43%)
Nov 14, 2014 1932 1952 1919 1943 0 +9.29(+0.48%)
Nov 13, 2014 1944 1955 1918 1934 0 -8.47(-0.44%)
Nov 12, 2014 1928 1951 1918 1943 0 +8.83(+0.46%)
Nov 11, 2014 1929 1947 1916 1934 0 +3.39(+0.18%)
Nov 10, 2014 1935 1949 1918 1930 0 -1.53(-0.08%)
Nov 07, 2014 1929 1946 1914 1932 0 +1.86(+0.10%)
Nov 06, 2014 1909 1937 1897 1930 0 +22.04(+1.16%)
Nov 05, 2014 1902 1925 1884 1908 0 +23.47(+1.25%)
Nov 04, 2014 1893 1916 1862 1884 0 -12.88(-0.68%)
Nov 03, 2014 1898 1914 1880 1897 0 +2.97(+0.16%)
Oct 31, 2014 1889 1904 1869 1894 0 +32.65(+1.75%)
Oct 30, 2014 1838 1872 1829 1862 0 +2.64(+0.14%)
Oct 28, 2014 1834 1867 1818 1859 0 +20.61(+1.12%)
Oct 27, 2014 1853 1866 1839 1839 0 -29.25(-1.57%)
Oct 24, 2014 1857 1873 1837 1868 0 +17.25(+0.93%)
Oct 23, 2014 1838 1869 1826 1851 0 -1.34(-0.07%)
Oct 21, 2014 1821 1858 1813 1852 0 +42.16(+2.33%)
Oct 20, 2014 1785 1816 1779 1810 0 +17.80(+0.99%)
Oct 17, 2014 1792 1797 1782 1792 0 +26.50(+1.50%)
Oct 16, 2014 1718 1780 1711 1765 0 +18.09(+1.04%)
Oct 15, 2014 1711 1759 1686 1747 0 +13.91(+0.80%)
Oct 14, 2014 1733 1762 1709 1733 0 +6.30(+0.36%)
Oct 13, 2014 1768 1790 1723 1727 0 -40.25(-2.28%)
Oct 10, 2014 1803 1818 1759 1767 0 -48.66(-2.68%)
Oct 09, 2014 1865 1877 1807 1816 0 -50.02(-2.68%)
Oct 08, 2014 1838 1869 1809 1866 0 +24.73(+1.34%)
Oct 07, 2014 1864 1874 1837 1841 0 -34.58(-1.84%)
Oct 06, 2014 1892 1900 1863 1876 0 -8.76(-0.46%)
Oct 03, 2014 1890 1901 1875 1885 0 +6.76(+0.36%)
Oct 02, 2014 1868 1890 1842 1878 0 +9.24(+0.49%)
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.