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 26, 2016 2324 2357 2312 2337 0 +3.25(+0.14%)
Sep 23, 2016 2336 2355 2315 2333 0 -6.65(-0.28%)
Sep 22, 2016 2324 2350 2316 2340 0 +33.38(+1.45%)
Sep 21, 2016 2283 2312 2266 2307 0 +33.77(+1.49%)
Sep 20, 2016 2295 2298 2260 2273 0 -12.70(-0.56%)
Sep 19, 2016 2283 2307 2269 2286 0 +16.80(+0.74%)
Sep 16, 2016 2285 2295 2255 2269 0 -24.40(-1.06%)
Sep 15, 2016 2280 2308 2262 2293 0 +13.31(+0.58%)
Sep 14, 2016 2288 2304 2266 2280 0 -8.86(-0.39%)
Sep 13, 2016 2304 2317 2275 2289 0 -27.12(-1.17%)
Sep 12, 2016 2269 2325 2259 2316 0 +36.90(+1.62%)
Sep 09, 2016 2350 2356 2268 2279 0 -90.86(-3.83%)
Sep 08, 2016 2379 2393 2360 2370 0 -11.77(-0.49%)
Sep 07, 2016 2378 2401 2359 2382 0 -4.35(-0.18%)
Sep 06, 2016 2409 2417 2372 2386 0 -19.22(-0.80%)
Sep 02, 2016 2405 2405 2405 2405 0 +23.96(+1.01%)
Sep 01, 2016 2387 2398 2353 2381 0 -7.50(-0.31%)
Aug 31, 2016 2417 2423 2373 2389 0 -35.70(-1.47%)
Aug 30, 2016 2434 2445 2413 2424 0 -10.03(-0.41%)
Aug 29, 2016 2418 2448 2413 2434 0 +25.25(+1.05%)
Aug 26, 2016 2432 2448 2396 2409 0 -16.41(-0.68%)
Aug 25, 2016 2438 2450 2410 2426 0 -15.51(-0.64%)
Aug 24, 2016 2439 2453 2425 2441 0 -4.49(-0.18%)
Aug 23, 2016 2445 2463 2433 2446 0 +8.73(+0.36%)
Aug 22, 2016 2408 2441 2392 2437 0 +20.05(+0.83%)
Aug 19, 2016 2415 2429 2396 2417 0 -6.12(-0.25%)
Aug 18, 2016 2409 2431 2396 2423 0 +13.77(+0.57%)
Aug 17, 2016 2418 2425 2381 2409 0 -9.62(-0.40%)
Aug 16, 2016 2440 2447 2413 2419 0 -23.67(-0.97%)
Aug 15, 2016 2428 2457 2419 2442 0 +18.92(+0.78%)
Aug 12, 2016 2437 2448 2412 2424 0 -13.37(-0.55%)
Aug 11, 2016 2438 2458 2422 2437 0 +4.36(+0.18%)
Aug 10, 2016 2430 2446 2415 2433 0 +5.08(+0.21%)
Aug 09, 2016 2439 2453 2416 2428 0 -12.25(-0.50%)
Aug 08, 2016 2427 2455 2416 2440 0 +17.12(+0.71%)
Aug 05, 2016 2412 2435 2402 2423 0 +19.12(+0.80%)
Aug 04, 2016 2413 2434 2386 2404 0 -2.04(-0.08%)
Aug 03, 2016 2390 2418 2371 2406 0 +13.86(+0.58%)
Aug 02, 2016 2394 2419 2367 2392 0 -11.14(-0.46%)
Aug 01, 2016 2430 2444 2384 2403 0 -42.37(-1.73%)
Jul 29, 2016 2465 2477 2425 2445 0 -22.22(-0.90%)
Jul 28, 2016 2437 2484 2430 2467 0 +34.97(+1.44%)
Jul 27, 2016 2447 2472 2411 2432 0 -6.03(-0.25%)
Jul 26, 2016 2428 2453 2413 2438 0 +1.04(+0.04%)
Jul 25, 2016 2440 2454 2425 2437 0 -8.09(-0.33%)
Jul 22, 2016 2429 2454 2421 2446 0 +13.77(+0.57%)
Jul 21, 2016 2450 2458 2416 2432 0 -22.09(-0.90%)
Jul 20, 2016 2440 2468 2424 2454 0 +15.96(+0.65%)
Jul 19, 2016 2446 2455 2427 2438 0 -17.08(-0.70%)
Jul 18, 2016 2449 2465 2435 2455 0 +6.05(+0.25%)
Jul 15, 2016 2450 2459 2435 2449 0 +8.61(+0.35%)
Jul 14, 2016 2457 2468 2430 2440 0 -7.64(-0.31%)
Jul 13, 2016 2460 2468 2435 2448 0 -6.11(-0.25%)
Jul 12, 2016 2450 2477 2429 2454 0 -0.54(-0.02%)
Jul 11, 2016 2459 2484 2443 2455 0 +10.24(+0.42%)
Jul 08, 2016 2444 2450 2416 2444 0 +30.55(+1.27%)
Jul 07, 2016 2415 2431 2395 2414 0 +5.48(+0.23%)
Jul 06, 2016 2408 2408 2408 2408 0 +31.02(+1.30%)
Jul 05, 2016 2387 2400 2357 2377 0 -22.08(-0.92%)
Jul 01, 2016 2399 2399 2399 2399 0 +11.52(+0.48%)
Jun 30, 2016 2339 2390 2327 2388 0 +53.21(+2.28%)
Jun 29, 2016 2314 2345 2302 2335 0 +40.86(+1.78%)
Jun 28, 2016 2288 2308 2268 2294 0 +27.02(+1.19%)
Jun 27, 2016 2319 2327 2249 2267 0 -74.36(-3.18%)
Jun 24, 2016 2314 2380 2296 2341 0 -52.67(-2.20%)
Jun 23, 2016 2377 2399 2364 2394 0 +41.81(+1.78%)
Jun 22, 2016 2362 2373 2344 2352 0 -6.54(-0.28%)
Jun 21, 2016 2363 2374 2344 2359 0 -0.50(-0.02%)
Jun 20, 2016 2360 2384 2349 2359 0 +26.89(+1.15%)
Jun 17, 2016 2326 2342 2309 2332 0 +4.28(+0.18%)
Jun 16, 2016 2306 2334 2288 2328 0 +11.42(+0.49%)
Jun 15, 2016 2330 2346 2309 2316 0 -8.21(-0.35%)
Jun 14, 2016 2325 2337 2300 2325 0 -3.74(-0.16%)
Jun 13, 2016 2345 2364 2323 2328 0 -26.84(-1.14%)
Jun 10, 2016 2374 2382 2343 2355 0 -36.34(-1.52%)
Jun 09, 2016 2399 2410 2372 2392 0 -12.46(-0.52%)
Jun 08, 2016 2394 2414 2378 2404 0 +16.75(+0.70%)
Jun 07, 2016 2382 2401 2372 2387 0 +4.68(+0.20%)
Jun 06, 2016 2376 2393 2356 2383 0 +2.96(+0.12%)
Jun 03, 2016 2385 2393 2355 2380 0 -7.39(-0.31%)
Jun 02, 2016 2387 2400 2363 2387 0 -8.61(-0.36%)
Jun 01, 2016 2378 2404 2357 2396 0 +8.63(+0.36%)
May 31, 2016 2401 2415 2367 2387 0 -7.63(-0.32%)
May 27, 2016 2395 2395 2395 2395 0 -1.63(-0.07%)
May 26, 2016 2404 2416 2385 2396 0 -5.38(-0.22%)
May 25, 2016 2393 2411 2385 2402 0 +15.18(+0.64%)
May 24, 2016 2362 2395 2351 2386 0 +35.67(+1.52%)
May 23, 2016 2345 2366 2332 2351 0 +7.65(+0.33%)
May 20, 2016 2332 2353 2316 2343 0 +24.91(+1.07%)
May 19, 2016 2322 2337 2301 2318 0 -18.88(-0.81%)
May 18, 2016 2332 2361 2320 2337 0 -0.34(-0.01%)
May 17, 2016 2346 2362 2321 2337 0 -12.71(-0.54%)
May 16, 2016 2347 2371 2337 2350 0 +11.32(+0.48%)
May 13, 2016 2341 2365 2323 2339 0 -6.80(-0.29%)
May 12, 2016 2353 2373 2325 2346 0 +6.31(+0.27%)
May 11, 2016 2355 2369 2331 2339 0 -18.44(-0.78%)
May 10, 2016 2331 2364 2316 2358 0 +35.29(+1.52%)
May 09, 2016 2313 2339 2297 2322 0 +6.47(+0.28%)
May 06, 2016 2297 2325 2278 2316 0 +14.08(+0.61%)
May 05, 2016 2290 2321 2269 2302 0 +27.65(+1.22%)
May 04, 2016 2274 2302 2237 2274 0 -12.49(-0.55%)
May 03, 2016 2293 2310 2250 2287 0 -0.31(-0.01%)
May 02, 2016 2277 2296 2257 2287 0 +17.46(+0.77%)
Apr 29, 2016 2281 2291 2245 2270 0 -18.61(-0.81%)
Apr 28, 2016 2301 2329 2280 2288 0 -28.69(-1.24%)
Apr 27, 2016 2307 2335 2282 2317 0 +9.88(+0.43%)
Apr 26, 2016 2300 2319 2279 2307 0 +13.38(+0.58%)
Apr 25, 2016 2301 2312 2281 2294 0 -10.18(-0.44%)
Apr 22, 2016 2286 2314 2279 2304 0 +18.81(+0.82%)
Apr 21, 2016 2314 2323 2275 2285 0 -10.14(-0.44%)
Apr 20, 2016 2285 2313 2271 2295 0 +9.64(+0.42%)
Apr 19, 2016 2293 2307 2272 2286 0 -2.58(-0.11%)
Apr 18, 2016 2270 2296 2261 2288 0 +11.67(+0.51%)
Apr 15, 2016 2265 2282 2252 2276 0 +9.35(+0.41%)
Apr 14, 2016 2269 2280 2254 2267 0 -2.34(-0.10%)
Apr 13, 2016 2254 2278 2231 2269 0 +26.16(+1.17%)
Apr 12, 2016 2238 2264 2225 2243 0 -10.91(-0.48%)
Apr 11, 2016 2276 2293 2249 2254 0 -8.44(-0.37%)
Apr 08, 2016 2257 2283 2246 2263 0 +23.94(+1.07%)
Apr 07, 2016 2247 2261 2220 2239 0 -15.81(-0.70%)
Apr 06, 2016 2232 2274 2214 2255 0 +23.14(+1.04%)
Apr 05, 2016 2238 2257 2212 2231 0 -9.05(-0.40%)
Apr 04, 2016 2259 2270 2222 2240 0 -33.48(-1.47%)
Apr 01, 2016 2243 2283 2226 2274 0 +13.49(+0.60%)
Mar 31, 2016 2248 2272 2232 2260 0 +12.17(+0.54%)
Mar 30, 2016 2259 2266 2229 2248 0 -1.15(-0.05%)
Mar 29, 2016 2219 2258 2210 2249 0 +24.18(+1.09%)
Mar 28, 2016 2220 2238 2204 2225 0 +7.21(+0.33%)
Mar 24, 2016 2218 2218 2218 2218 0 +6.50(+0.29%)
Mar 23, 2016 2217 2233 2199 2212 0 -13.51(-0.61%)
Mar 22, 2016 2212 2244 2199 2225 0 +0.73(+0.03%)
Mar 21, 2016 2226 2245 2197 2224 0 +52.78(+2.43%)
Mar 18, 2016 2160 2188 2143 2172 0 +16.73(+0.78%)
Mar 17, 2016 2113 2166 2103 2155 0 +39.65(+1.87%)
Mar 16, 2016 2085 2121 2069 2115 0 +20.82(+0.99%)
Mar 15, 2016 2084 2111 2056 2094 0 -6.83(-0.33%)
Mar 14, 2016 2102 2115 2078 2101 0 -5.95(-0.28%)
Mar 11, 2016 2100 2120 2079 2107 0 +24.83(+1.19%)
Mar 10, 2016 2084 2100 2054 2082 0 +6.21(+0.30%)
Mar 09, 2016 2076 2093 2054 2076 0 +12.42(+0.60%)
Mar 08, 2016 2076 2092 2037 2064 0 -27.23(-1.30%)
Mar 07, 2016 2065 2105 2053 2091 0 +19.26(+0.93%)
Mar 04, 2016 2064 2091 2036 2072 0 -1.85(-0.09%)
Mar 03, 2016 2059 2082 2039 2073 0 +17.09(+0.83%)
Mar 02, 2016 2047 2069 2024 2056 0 +2.13(+0.10%)
Mar 01, 2016 2023 2071 2002 2054 0 +51.95(+2.59%)
Feb 29, 2016 2006 2030 1993 2002 0 -1.05(-0.05%)
Feb 26, 2016 2007 2024 1987 2003 0 +10.98(+0.55%)
Feb 25, 2016 1978 2005 1950 1992 0 +18.22(+0.92%)
Feb 24, 2016 1923 1982 1903 1974 0 +32.10(+1.65%)
Feb 23, 2016 1954 1975 1929 1942 0 -24.73(-1.26%)
Feb 22, 2016 1949 1984 1942 1967 0 +28.96(+1.49%)
Feb 19, 2016 1925 1955 1903 1938 0 +4.02(+0.21%)
Feb 18, 2016 1945 1970 1914 1934 0 -15.13(-0.78%)
Feb 17, 2016 1934 1979 1918 1949 0 +29.20(+1.52%)
Feb 16, 2016 1914 1933 1882 1920 0 +32.70(+1.73%)
Feb 12, 2016 1887 1887 1887 1887 0 +39.38(+2.13%)
Feb 11, 2016 1864 1886 1819 1848 0 -41.93(-2.22%)
Feb 10, 2016 1895 1922 1867 1890 0 +5.34(+0.28%)
Feb 09, 2016 1834 1924 1813 1884 0 +27.83(+1.50%)
Feb 08, 2016 1887 1909 1821 1856 0 -52.06(-2.73%)
Feb 05, 2016 1918 1947 1875 1908 0 -7.81(-0.41%)
Feb 04, 2016 1872 1945 1864 1916 0 +73.82(+4.01%)
Feb 03, 2016 1844 1865 1788 1842 0 +18.92(+1.04%)
Feb 02, 2016 1838 1857 1803 1824 0 -29.22(-1.58%)
Feb 01, 2016 1870 1894 1831 1853 0 -14.94(-0.80%)
Jan 29, 2016 1800 1877 1791 1868 0 +74.78(+4.17%)
Jan 28, 2016 1798 1824 1766 1793 0 +9.06(+0.51%)
Jan 27, 2016 1791 1819 1767 1784 0 -11.00(-0.61%)
Jan 26, 2016 1769 1802 1754 1795 0 +33.69(+1.91%)
Jan 25, 2016 1804 1814 1755 1761 0 -53.50(-2.95%)
Jan 22, 2016 1792 1843 1780 1815 0 +51.78(+2.94%)
Jan 21, 2016 1761 1788 1730 1763 0 +9.15(+0.52%)
Jan 20, 2016 1739 1773 1691 1754 0 -12.31(-0.70%)
Jan 19, 2016 1814 1830 1745 1766 0 -31.31(-1.74%)
Jan 15, 2016 1797 1797 1797 1797 0 -44.37(-2.41%)
Jan 14, 2016 1834 1860 1800 1842 0 +14.17(+0.78%)
Jan 13, 2016 1883 1899 1817 1828 0 -55.39(-2.94%)
Jan 12, 2016 1886 1907 1854 1883 0 +12.62(+0.67%)
Jan 11, 2016 1887 1896 1850 1870 0 -3.15(-0.17%)
Jan 08, 2016 1907 1923 1866 1873 0 -24.03(-1.27%)
Jan 07, 2016 1906 1938 1881 1897 0 -43.21(-2.23%)
Jan 06, 2016 1947 1978 1921 1941 0 -31.26(-1.59%)
Jan 05, 2016 1991 2006 1958 1972 0 -12.85(-0.65%)
Jan 04, 2016 1985 1997 1947 1985 0 -29.23(-1.45%)
Dec 31, 2015 2014 2014 2014 2014 0 -18.51(-0.91%)
Dec 30, 2015 2040 2057 2025 2033 0 -12.13(-0.59%)
Dec 29, 2015 2047 2061 2028 2045 0 +11.63(+0.57%)
Dec 28, 2015 2033 2047 2009 2033 0 -10.07(-0.49%)
Dec 24, 2015 2043 2043 2043 2043 0 +6.85(+0.34%)
Dec 23, 2015 2015 2046 1998 2036 0 +35.33(+1.77%)
Dec 22, 2015 1985 2009 1968 2001 0 +22.61(+1.14%)
Dec 21, 2015 1977 1998 1953 1978 0 +10.31(+0.52%)
Dec 18, 2015 1993 2006 1957 1968 0 -34.15(-1.71%)
Dec 17, 2015 2042 2048 1989 2002 0 -37.49(-1.84%)
Dec 16, 2015 2017 2050 2000 2040 0 +32.33(+1.61%)
Dec 15, 2015 1996 2028 1983 2007 0 +23.06(+1.16%)
Dec 14, 2015 1990 2010 1960 1984 0 -6.33(-0.32%)
Dec 11, 2015 1990 2021 1980 1991 0 -27.24(-1.35%)
Dec 10, 2015 2009 2036 1987 2018 0 +5.76(+0.29%)
Dec 09, 2015 2040 2069 1997 2012 0 -33.87(-1.66%)
Dec 08, 2015 2032 2064 2017 2046 0 -12.47(-0.61%)
Dec 07, 2015 2072 2088 2031 2058 0 -17.74(-0.85%)
Dec 04, 2015 2058 2089 2043 2076 0 +25.95(+1.27%)
Dec 03, 2015 2100 2109 2033 2050 0 -46.36(-2.21%)
Dec 02, 2015 2113 2128 2087 2097 0 -18.40(-0.87%)
Dec 01, 2015 2105 2127 2087 2115 0 +18.26(+0.87%)
Nov 30, 2015 2114 2125 2084 2097 0 -13.40(-0.64%)
Nov 27, 2015 2105 2123 2094 2110 0 +5.31(+0.25%)
Nov 25, 2015 2105 2105 2105 2105 0 -4.11(-0.19%)
Nov 24, 2015 2088 2127 2073 2109 0 +4.45(+0.21%)
Nov 23, 2015 2104 2113 2097 2104 0 -4.74(-0.22%)
Nov 20, 2015 2109 2123 2094 2109 0 +11.59(+0.55%)
Nov 19, 2015 2107 2126 2076 2098 0 -7.32(-0.35%)
Nov 18, 2015 2067 2111 2053 2105 0 +43.47(+2.11%)
Nov 17, 2015 2061 2093 2045 2061 0 -2.60(-0.13%)
Nov 16, 2015 2026 2068 2017 2064 0 +36.74(+1.81%)
Nov 13, 2015 2016 2061 2004 2027 0 +6.60(+0.33%)
Nov 12, 2015 2062 2076 2015 2021 0 -57.62(-2.77%)
Nov 11, 2015 2075 2100 2054 2078 0 +12.86(+0.62%)
Nov 10, 2015 2058 2083 2040 2065 0 +3.58(+0.17%)
Nov 09, 2015 2088 2094 2036 2062 0 -28.40(-1.36%)
Nov 06, 2015 2093 2116 2060 2090 0 -9.45(-0.45%)
Nov 05, 2015 2055 2115 2033 2100 0 +44.61(+2.17%)
Nov 04, 2015 2040 2074 2011 2055 0 +17.17(+0.84%)
Nov 03, 2015 2061 2080 1996 2038 0 -34.55(-1.67%)
Nov 02, 2015 2048 2086 2033 2073 0 +26.04(+1.27%)
Oct 30, 2015 2031 2064 2019 2046 0 +18.53(+0.91%)
Oct 29, 2015 2034 2054 2005 2028 0 -8.82(-0.43%)
Oct 28, 2015 1994 2051 1982 2037 0 +50.64(+2.55%)
Oct 27, 2015 1995 2008 1959 1986 0 -24.11(-1.20%)
Oct 26, 2015 2027 2047 1992 2010 0 -21.13(-1.04%)
Oct 23, 2015 2028 2050 2002 2031 0 +12.89(+0.64%)
Oct 22, 2015 1979 2041 1953 2018 0 +45.80(+2.32%)
Oct 21, 2015 2005 2017 1955 1973 0 -17.08(-0.86%)
Oct 20, 2015 1986 2016 1975 1990 0 -0.15(-0.01%)
Oct 19, 2015 1991 2014 1965 1990 0 -12.50(-0.62%)
Oct 16, 2015 2002 2016 1980 2002 0 +2.99(+0.15%)
Oct 15, 2015 1993 2012 1959 1999 0 +13.59(+0.68%)
Oct 14, 2015 2003 2017 1969 1986 0 -16.84(-0.84%)
Oct 13, 2015 2023 2051 1987 2003 0 -37.22(-1.82%)
Oct 12, 2015 2048 2062 2023 2040 0 -5.58(-0.27%)
Oct 09, 2015 2055 2072 2030 2045 0 -7.00(-0.34%)
Oct 08, 2015 2015 2060 1993 2052 0 +30.38(+1.50%)
Oct 07, 2015 2002 2033 1973 2022 0 +31.99(+1.61%)
Oct 06, 2015 2020 2038 1970 1990 0 -30.42(-1.51%)
Oct 05, 2015 2003 2039 1982 2021 0 +34.89(+1.76%)
Oct 02, 2015 1923 1986 1906 1986 0 +41.87(+2.15%)
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.