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 27, 2013 1797 1810 1784 1797 0 -6.70(-0.37%)
Sep 26, 2013 1799 1824 1787 1804 0 +8.52(+0.47%)
Sep 25, 2013 1797 1813 1778 1795 0 +0.20(+0.01%)
Sep 24, 2013 1788 1815 1776 1795 0 +8.06(+0.45%)
Sep 23, 2013 1797 1811 1776 1787 0 -18.71(-1.04%)
Sep 20, 2013 1834 1845 1801 1806 0 -25.43(-1.39%)
Sep 19, 2013 1833 1855 1821 1831 0 +0.97(+0.05%)
Sep 18, 2013 1792 1841 1780 1830 0 +35.08(+1.95%)
Sep 17, 2013 1788 1805 1779 1795 0 +4.69(+0.26%)
Sep 16, 2013 1815 1811 1783 1790 0 +4.02(+0.23%)
Sep 13, 2013 1785 1799 1765 1786 0 +3.38(+0.19%)
Sep 12, 2013 1789 1806 1776 1783 0 -10.11(-0.56%)
Sep 11, 2013 1788 1807 1777 1793 0 +4.19(+0.23%)
Sep 10, 2013 1772 1798 1761 1789 0 +24.43(+1.38%)
Sep 09, 2013 1726 1769 1722 1764 0 +40.85(+2.37%)
Sep 06, 2013 1729 1748 1704 1724 0 +1.57(+0.09%)
Sep 05, 2013 1704 1736 1699 1722 0 +25.73(+1.52%)
Sep 04, 2013 1683 1705 1671 1696 0 +14.27(+0.85%)
Sep 03, 2013 1691 1711 1661 1682 0 +14.57(+0.87%)
Aug 30, 2013 1667 1667 1667 0 -17.78(-1.06%)
Aug 29, 2013 1674 1705 1664 1685 0 +6.87(+0.41%)
Aug 28, 2013 1674 1695 1666 1678 0 +5.32(+0.32%)
Aug 27, 2013 1680 1696 1663 1673 0 -30.52(-1.79%)
Aug 26, 2013 1704 1721 1693 1704 0 -5.48(-0.32%)
Aug 23, 2013 1721 1731 1692 1709 0 -13.69(-0.79%)
Aug 22, 2013 1698 1733 1696 1723 0 +25.86(+1.52%)
Aug 21, 2013 1701 1719 1683 1697 0 -10.92(-0.64%)
Aug 20, 2013 1681 1718 1672 1708 0 +28.08(+1.67%)
Aug 19, 2013 1693 1704 1673 1680 0 -18.44(-1.09%)
Aug 16, 2013 1696 1716 1682 1698 0 -1.47(-0.09%)
Aug 15, 2013 1716 1728 1681 1700 0 -38.66(-2.22%)
Aug 14, 2013 1747 1758 1727 1738 0 -10.44(-0.60%)
Aug 13, 2013 1759 1768 1730 1749 0 -16.93(-0.96%)
Aug 12, 2013 1760 1784 1749 1766 0 -5.82(-0.33%)
Aug 09, 2013 1763 1784 1752 1771 0 +3.83(+0.22%)
Aug 08, 2013 1767 1784 1753 1768 0 +10.70(+0.61%)
Aug 07, 2013 1771 1781 1745 1757 0 -21.93(-1.23%)
Aug 06, 2013 1805 1809 1769 1779 0 -29.84(-1.65%)
Aug 05, 2013 1804 1821 1790 1809 0 -13.62(-0.75%)
Aug 02, 2013 1806 1832 1794 1822 0 +10.24(+0.57%)
Aug 01, 2013 1781 1831 1768 1812 0 +47.27(+2.68%)
Jul 31, 2013 1762 1787 1751 1765 0 +6.24(+0.35%)
Jul 30, 2013 1739 1776 1722 1759 0 +15.34(+0.88%)
Jul 29, 2013 1745 1766 1727 1743 0 -8.92(-0.51%)
Jul 26, 2013 1737 1763 1730 1752 0 +2.16(+0.12%)
Jul 25, 2013 1741 1767 1719 1750 0 +1.55(+0.09%)
Jul 24, 2013 1775 1785 1734 1748 0 -25.54(-1.44%)
Jul 23, 2013 1785 1793 1765 1774 0 -3.58(-0.20%)
Jul 22, 2013 1780 1791 1763 1778 0 +3.04(+0.17%)
Jul 19, 2013 1770 1787 1756 1774 0 +3.11(+0.18%)
Jul 18, 2013 1761 1790 1754 1771 0 +9.47(+0.54%)
Jul 17, 2013 1764 1777 1746 1762 0 +3.27(+0.19%)
Jul 16, 2013 1772 1782 1746 1759 0 -13.41(-0.76%)
Jul 15, 2013 1775 1791 1761 1772 0 -4.92(-0.28%)
Jul 12, 2013 1764 1785 1751 1777 0 +11.01(+0.62%)
Jul 11, 2013 1753 1777 1738 1766 0 +34.77(+2.01%)
Jul 10, 2013 1726 1749 1699 1731 0 -4.72(-0.27%)
Jul 09, 2013 1707 1747 1697 1736 0 +42.34(+2.50%)
Jul 08, 2013 1698 1715 1680 1694 0 +6.81(+0.40%)
Jul 05, 2013 1692 1702 1659 1687 0 +13.16(+0.79%)
Jul 03, 2013 1674 1674 1674 0 -17.01(-1.01%)
Jul 02, 2013 1703 1722 1682 1691 0 -12.96(-0.76%)
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.