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

Residential Construction Sector (CIX: MSECTOR630 )

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 2687 2735 2678 2713 0 +38.09(+1.42%)
Sep 28, 2017 2629 2679 2623 2675 0 +45.25(+1.72%)
Sep 27, 2017 2624 2645 2594 2629 0 +19.52(+0.75%)
Sep 26, 2017 2596 2622 2586 2610 0 +23.88(+0.92%)
Sep 25, 2017 2564 2597 2554 2586 0 +11.13(+0.43%)
Sep 22, 2017 2568 2596 2557 2575 0 +7.92(+0.31%)
Sep 21, 2017 2571 2585 2552 2567 0 +1.09(+0.04%)
Sep 20, 2017 2611 2619 2554 2566 0 -46.72(-1.79%)
Sep 19, 2017 2599 2630 2590 2613 0 +11.13(+0.43%)
Sep 18, 2017 2587 2612 2575 2601 0 +25.13(+0.98%)
Sep 15, 2017 2579 2601 2552 2576 0 -5.62(-0.22%)
Sep 14, 2017 2568 2600 2544 2582 0 -1.83(-0.07%)
Sep 13, 2017 2611 2619 2543 2584 0 -29.50(-1.13%)
Sep 12, 2017 2590 2624 2575 2613 0 +27.21(+1.05%)
Sep 11, 2017 2553 2595 2539 2586 0 +46.07(+1.81%)
Sep 08, 2017 2507 2556 2499 2540 0 +28.99(+1.15%)
Sep 07, 2017 2525 2535 2501 2511 0 -8.18(-0.32%)
Sep 06, 2017 2528 2542 2494 2519 0 -1.19(-0.05%)
Sep 05, 2017 2545 2551 2491 2520 0 -28.35(-1.11%)
Sep 01, 2017 2550 2567 2539 2549 0 +2.97(+0.12%)
Aug 31, 2017 2508 2552 2500 2546 0 +46.06(+1.84%)
Aug 30, 2017 2486 2515 2478 2500 0 +15.30(+0.62%)
Aug 29, 2017 2479 2505 2463 2484 0 -13.06(-0.52%)
Aug 28, 2017 2525 2530 2484 2497 0 -24.10(-0.96%)
Aug 25, 2017 2505 2535 2497 2522 0 +26.16(+1.05%)
Aug 24, 2017 2516 2523 2490 2495 0 -12.35(-0.49%)
Aug 23, 2017 2516 2538 2492 2508 0 -16.60(-0.66%)
Aug 22, 2017 2535 2545 2499 2524 0 -14.41(-0.57%)
Aug 21, 2017 2525 2548 2512 2539 0 +10.77(+0.43%)
Aug 18, 2017 2553 2568 2525 2528 0 -37.06(-1.44%)
Aug 17, 2017 2611 2623 2562 2565 0 -51.82(-1.98%)
Aug 16, 2017 2603 2623 2587 2617 0 +17.58(+0.68%)
Aug 15, 2017 2593 2612 2577 2599 0 +7.00(+0.27%)
Aug 14, 2017 2567 2607 2560 2592 0 +37.48(+1.47%)
Aug 11, 2017 2532 2564 2519 2555 0 +15.46(+0.61%)
Aug 10, 2017 2582 2590 2537 2539 0 -56.09(-2.16%)
Aug 09, 2017 2589 2610 2576 2595 0 -4.38(-0.17%)
Aug 08, 2017 2596 2619 2578 2600 0 +3.71(+0.14%)
Aug 07, 2017 2599 2610 2579 2596 0 -2.56(-0.10%)
Aug 04, 2017 2591 2616 2583 2599 0 +12.48(+0.48%)
Aug 03, 2017 2576 2596 2557 2586 0 +2.87(+0.11%)
Aug 02, 2017 2569 2601 2547 2583 0 +15.67(+0.61%)
Aug 01, 2017 2525 2577 2513 2568 0 +47.08(+1.87%)
Jul 31, 2017 2537 2548 2503 2521 0 -8.43(-0.33%)
Jul 28, 2017 2541 2556 2504 2529 0 -17.75(-0.70%)
Jul 27, 2017 2559 2571 2527 2547 0 -9.94(-0.39%)
Jul 26, 2017 2582 2591 2533 2557 0 -26.19(-1.01%)
Jul 25, 2017 2565 2597 2553 2583 0 +20.36(+0.79%)
Jul 24, 2017 2563 2577 2542 2563 0 -2.38(-0.09%)
Jul 21, 2017 2538 2600 2528 2565 0 +41.32(+1.64%)
Jul 20, 2017 2548 2549 2501 2524 0 -19.87(-0.78%)
Jul 19, 2017 2538 2565 2525 2543 0 +17.27(+0.68%)
Jul 18, 2017 2553 2560 2499 2526 0 -33.03(-1.29%)
Jul 17, 2017 2565 2583 2550 2559 0 -5.27(-0.21%)
Jul 14, 2017 2558 2584 2552 2564 0 +6.39(+0.25%)
Jul 13, 2017 2561 2582 2543 2558 0 +1.00(+0.04%)
Jul 12, 2017 2584 2604 2535 2557 0 -13.17(-0.51%)
Jul 11, 2017 2572 2589 2538 2570 0 -29.44(-1.13%)
Jul 10, 2017 2543 2609 2535 2600 0 +48.32(+1.89%)
Jul 07, 2017 2486 2570 2484 2551 0 +70.89(+2.86%)
Jul 06, 2017 2484 2498 2463 2481 0 -14.17(-0.57%)
Jul 05, 2017 2481 2505 2459 2495 0 +9.38(+0.38%)
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.