Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lumber, Wood Production Sector (CIX: MSECTOR632 )

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 29, 2017 1773 1792 1765 1781 0 +0.34(+0.02%)
Sep 28, 2017 1768 1788 1762 1780 0 +8.24(+0.46%)
Sep 27, 2017 1770 1783 1754 1772 0 +7.60(+0.43%)
Sep 26, 2017 1762 1772 1754 1765 0 +4.93(+0.28%)
Sep 25, 2017 1747 1765 1740 1760 0 +13.09(+0.75%)
Sep 22, 2017 1729 1752 1725 1747 0 +16.98(+0.98%)
Sep 21, 2017 1724 1737 1710 1730 0 +5.69(+0.33%)
Sep 20, 2017 1720 1735 1711 1724 0 +6.45(+0.38%)
Sep 19, 2017 1706 1726 1699 1717 0 +13.89(+0.82%)
Sep 18, 2017 1691 1711 1685 1704 0 +15.35(+0.91%)
Sep 15, 2017 1688 1698 1675 1688 0 -1.95(-0.12%)
Sep 14, 2017 1688 1700 1676 1690 0 -0.40(-0.02%)
Sep 13, 2017 1699 1707 1682 1691 0 -10.47(-0.62%)
Sep 12, 2017 1695 1708 1676 1701 0 +11.96(+0.71%)
Sep 11, 2017 1699 1706 1670 1689 0 -3.12(-0.18%)
Sep 08, 2017 1676 1701 1669 1692 0 +17.52(+1.05%)
Sep 07, 2017 1677 1689 1660 1675 0 -1.33(-0.08%)
Sep 06, 2017 1665 1688 1655 1676 0 +22.41(+1.36%)
Sep 05, 2017 1665 1676 1638 1654 0 -12.92(-0.78%)
Sep 01, 2017 1672 1683 1654 1667 0 +0.49(+0.03%)
Aug 31, 2017 1653 1675 1645 1666 0 +24.19(+1.47%)
Aug 30, 2017 1632 1648 1627 1642 0 +9.57(+0.59%)
Aug 29, 2017 1630 1645 1621 1632 0 -6.43(-0.39%)
Aug 28, 2017 1637 1652 1623 1639 0 +7.86(+0.48%)
Aug 25, 2017 1627 1643 1616 1631 0 +12.05(+0.74%)
Aug 24, 2017 1625 1639 1613 1619 0 -2.18(-0.13%)
Aug 23, 2017 1623 1635 1613 1621 0 -10.27(-0.63%)
Aug 22, 2017 1628 1642 1616 1631 0 +2.17(+0.13%)
Aug 21, 2017 1623 1634 1617 1629 0 +5.62(+0.35%)
Aug 18, 2017 1617 1632 1608 1623 0 -0.76(-0.05%)
Aug 17, 2017 1657 1666 1622 1624 0 -37.77(-2.27%)
Aug 16, 2017 1670 1678 1659 1662 0 -3.31(-0.20%)
Aug 15, 2017 1680 1685 1658 1665 0 -10.42(-0.62%)
Aug 14, 2017 1670 1687 1664 1676 0 +14.77(+0.89%)
Aug 11, 2017 1656 1675 1647 1661 0 -0.06(-0.00%)
Aug 10, 2017 1677 1682 1658 1661 0 -24.17(-1.43%)
Aug 09, 2017 1690 1699 1675 1685 0 -10.81(-0.64%)
Aug 08, 2017 1712 1720 1691 1696 0 -19.74(-1.15%)
Aug 07, 2017 1718 1724 1706 1716 0 -2.80(-0.16%)
Aug 04, 2017 1718 1730 1707 1719 0 +6.74(+0.39%)
Aug 03, 2017 1707 1728 1694 1712 0 +6.08(+0.36%)
Aug 02, 2017 1721 1736 1695 1706 0 -17.84(-1.04%)
Aug 01, 2017 1724 1742 1708 1724 0 +5.08(+0.30%)
Jul 31, 2017 1724 1732 1707 1718 0 -4.43(-0.26%)
Jul 28, 2017 1751 1765 1714 1723 0 -28.30(-1.62%)
Jul 27, 2017 1749 1773 1728 1751 0 +9.01(+0.52%)
Jul 26, 2017 1753 1761 1735 1742 0 -7.89(-0.45%)
Jul 25, 2017 1753 1762 1736 1750 0 +7.85(+0.45%)
Jul 24, 2017 1755 1762 1734 1742 0 -9.70(-0.55%)
Jul 21, 2017 1743 1762 1734 1752 0 +7.54(+0.43%)
Jul 20, 2017 1753 1771 1736 1744 0 -10.78(-0.61%)
Jul 19, 2017 1740 1765 1737 1755 0 +21.07(+1.22%)
Jul 18, 2017 1738 1747 1722 1734 0 -9.19(-0.53%)
Jul 17, 2017 1743 1750 1730 1743 0 +3.38(+0.19%)
Jul 14, 2017 1727 1746 1723 1740 0 +9.75(+0.56%)
Jul 13, 2017 1730 1739 1718 1730 0 +0.44(+0.03%)
Jul 12, 2017 1728 1742 1718 1730 0 +10.20(+0.59%)
Jul 11, 2017 1711 1726 1702 1720 0 +7.59(+0.44%)
Jul 10, 2017 1698 1720 1689 1712 0 +8.61(+0.51%)
Jul 07, 2017 1695 1719 1688 1703 0 +11.80(+0.70%)
Jul 06, 2017 1713 1721 1685 1692 0 -30.74(-1.78%)
Jul 05, 2017 1729 1736 1707 1722 0 -10.28(-0.59%)
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.