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 (%)
Apr 30, 2013 1729 1760 1708 1741 0 +2.68(+0.15%)
Apr 29, 2013 1722 1751 1709 1738 0 +19.92(+1.16%)
Apr 26, 2013 1727 1735 1708 1718 0 -10.08(-0.58%)
Apr 25, 2013 1734 1751 1717 1728 0 +1.62(+0.09%)
Apr 24, 2013 1710 1740 1698 1727 0 +26.51(+1.56%)
Apr 23, 2013 1689 1708 1672 1700 0 +20.88(+1.24%)
Apr 22, 2013 1673 1687 1643 1679 0 +11.38(+0.68%)
Apr 19, 2013 1646 1679 1635 1668 0 +25.38(+1.55%)
Apr 18, 2013 1661 1677 1630 1643 0 -16.59(-1.00%)
Apr 17, 2013 1675 1685 1641 1659 0 -32.46(-1.92%)
Apr 16, 2013 1666 1700 1655 1692 0 +47.48(+2.89%)
Apr 15, 2013 1711 1714 1637 1644 0 -76.94(-4.47%)
Apr 12, 2013 1722 1743 1701 1721 0 -7.75(-0.45%)
Apr 11, 2013 1722 1749 1713 1729 0 +2.17(+0.13%)
Apr 10, 2013 1714 1744 1695 1727 0 -2.53(-0.15%)
Apr 09, 2013 1725 1744 1703 1729 0 +3.42(+0.20%)
Apr 08, 2013 1703 1730 1690 1726 0 +23.69(+1.39%)
Apr 05, 2013 1665 1708 1659 1702 0 +8.03(+0.47%)
Apr 04, 2013 1681 1705 1669 1694 0 +14.22(+0.85%)
Apr 03, 2013 1718 1726 1666 1680 0 -38.83(-2.26%)
Apr 02, 2013 1741 1748 1710 1719 0 -15.86(-0.91%)
Apr 01, 2013 1768 1775 1723 1735 0 -34.56(-1.95%)
Mar 28, 2013 1769 1769 1769 0 +14.09(+0.80%)
Mar 27, 2013 1752 1767 1728 1755 0 -3.31(-0.19%)
Mar 26, 2013 1758 1770 1740 1758 0 +5.70(+0.33%)
Mar 25, 2013 1786 1801 1743 1753 0 -30.91(-1.73%)
Mar 22, 2013 1782 1804 1764 1784 0 +1.66(+0.09%)
Mar 21, 2013 1798 1812 1774 1782 0 -30.54(-1.69%)
Mar 20, 2013 1794 1820 1790 1812 0 +27.74(+1.55%)
Mar 19, 2013 1796 1812 1766 1785 0 -4.68(-0.26%)
Mar 18, 2013 1777 1806 1770 1789 0 -7.52(-0.42%)
Mar 15, 2013 1793 1812 1784 1797 0 -3.70(-0.21%)
Mar 14, 2013 1790 1812 1783 1801 0 +12.07(+0.67%)
Mar 13, 2013 1778 1796 1769 1788 0 +11.45(+0.64%)
Mar 12, 2013 1786 1797 1760 1777 0 -13.37(-0.75%)
Mar 11, 2013 1787 1802 1778 1790 0 -3.17(-0.18%)
Mar 08, 2013 1780 1799 1767 1794 0 +21.71(+1.23%)
Mar 07, 2013 1771 1785 1758 1772 0 +0.40(+0.02%)
Mar 06, 2013 1779 1794 1765 1771 0 -4.22(-0.24%)
Mar 05, 2013 1764 1791 1754 1776 0 +20.95(+1.19%)
Mar 04, 2013 1738 1762 1729 1755 0 +6.57(+0.38%)
Mar 01, 2013 1730 1762 1710 1748 0 +6.72(+0.39%)
Feb 28, 2013 1753 1763 1734 1741 0 -7.51(-0.43%)
Feb 27, 2013 1718 1764 1714 1749 0 +30.03(+1.75%)
Feb 26, 2013 1707 1735 1695 1719 0 -29.17(-1.67%)
Feb 22, 2013 1733 1759 1725 1748 0 +25.97(+1.51%)
Feb 21, 2013 1745 1754 1707 1722 0 -27.51(-1.57%)
Feb 20, 2013 1805 1814 1743 1750 0 -65.80(-3.62%)
Feb 15, 2013 1815 1815 1815 0 +8.87(+0.49%)
Feb 14, 2013 1805 1820 1787 1807 0 -3.31(-0.18%)
Feb 13, 2013 1797 1825 1788 1810 0 +20.01(+1.12%)
Feb 12, 2013 1774 1804 1762 1790 0 +4.56(+0.26%)
Feb 11, 2013 1791 1802 1773 1785 0 -1.36(-0.08%)
Feb 08, 2013 1771 1795 1764 1787 0 +17.52(+0.99%)
Feb 07, 2013 1780 1788 1747 1769 0 -12.53(-0.70%)
Feb 06, 2013 1774 1794 1762 1782 0 +10.67(+0.60%)
Feb 04, 2013 1782 1799 1764 1771 0 -23.96(-1.33%)
Feb 01, 2013 1788 1810 1776 1795 0 +17.76(+1.00%)
Jan 31, 2013 1769 1792 1753 1777 0 +1.66(+0.09%)
Jan 30, 2013 1798 1805 1765 1776 0 -22.91(-1.27%)
Jan 29, 2013 1778 1805 1768 1798 0 +18.39(+1.03%)
Jan 28, 2013 1792 1799 1764 1780 0 -9.58(-0.54%)
Jan 25, 2013 1784 1799 1768 1790 0 +9.42(+0.53%)
Jan 24, 2013 1771 1801 1760 1780 0 +12.22(+0.69%)
Jan 23, 2013 1772 1785 1757 1768 0 -6.93(-0.39%)
Jan 22, 2013 1764 1790 1750 1775 0 +8.41(+0.48%)
Jan 18, 2013 1767 1767 1767 0 +29.59(+1.70%)
Jan 17, 2013 1733 1761 1706 1737 0 +22.47(+1.31%)
Jan 16, 2013 1715 1727 1702 1714 0 -8.94(-0.52%)
Jan 15, 2013 1706 1734 1701 1723 0 +8.40(+0.49%)
Jan 14, 2013 1719 1733 1705 1715 0 -4.82(-0.28%)
Jan 12, 2013 1714 1729 1706 1720 0 +0.00(+0.00%)
Jan 11, 2013 1714 1729 1706 1720 0 +5.37(+0.31%)
Jan 10, 2013 1720 1727 1695 1714 0 -5.01(-0.29%)
Jan 09, 2013 1711 1734 1703 1719 0 +12.32(+0.72%)
Jan 08, 2013 1702 1719 1684 1707 0 -0.24(-0.01%)
Jan 07, 2013 1708 1719 1694 1707 0 -7.69(-0.45%)
Jan 04, 2013 1714 1723 1699 1715 0 +8.43(+0.49%)
Jan 03, 2013 1710 1731 1695 1707 0 -2.52(-0.15%)
Jan 02, 2013 1712 1719 1666 1709 0 +52.87(+3.19%)
Dec 31, 2012 1626 1662 1620 1656 0 +27.30(+1.68%)
Dec 28, 2012 1628 1649 1617 1629 0 -8.76(-0.53%)
Dec 27, 2012 1642 1653 1615 1638 0 -2.83(-0.17%)
Dec 26, 2012 1655 1661 1633 1641 0 -13.30(-0.80%)
Dec 24, 2012 1654 1654 1654 0 +4.28(+0.26%)
Dec 21, 2012 1631 1662 1608 1650 0 -3.92(-0.24%)
Dec 20, 2012 1641 1658 1630 1654 0 +14.70(+0.90%)
Dec 19, 2012 1644 1654 1624 1639 0 -4.70(-0.29%)
Dec 18, 2012 1620 1648 1611 1644 0 +25.82(+1.60%)
Dec 17, 2012 1591 1622 1583 1618 0 +29.36(+1.85%)
Dec 14, 2012 1575 1596 1570 1588 0 +7.07(+0.45%)
Dec 13, 2012 1582 1599 1571 1581 0 -4.64(-0.29%)
Dec 12, 2012 1595 1608 1575 1586 0 -3.83(-0.24%)
Dec 11, 2012 1587 1608 1572 1590 0 +9.59(+0.61%)
Dec 10, 2012 1567 1591 1560 1580 0 +12.19(+0.78%)
Dec 07, 2012 1576 1586 1556 1568 0 -1.22(-0.08%)
Dec 06, 2012 1564 1579 1545 1569 0 +6.03(+0.39%)
Dec 05, 2012 1586 1595 1549 1563 0 -25.29(-1.59%)
Dec 04, 2012 1581 1602 1568 1588 0 +0.52(+0.03%)
Nov 30, 2012 1587 1604 1571 1588 0 +3.65(+0.23%)
Nov 29, 2012 1560 1597 1551 1584 0 +33.47(+2.16%)
Nov 28, 2012 1531 1557 1515 1551 0 +8.34(+0.54%)
Nov 27, 2012 1541 1562 1531 1542 0 -4.15(-0.27%)
Nov 26, 2012 1536 1558 1522 1547 0 +3.91(+0.25%)
Nov 24, 2012 1529 1550 1523 1543 0 +0.00(+0.00%)
Nov 23, 2012 1529 1550 1523 1543 0 +15.74(+1.03%)
Nov 21, 2012 1527 1527 1527 0 +7.67(+0.50%)
Nov 20, 2012 1502 1534 1488 1519 0 +10.42(+0.69%)
Nov 19, 2012 1487 1522 1483 1509 0 +32.51(+2.20%)
Nov 16, 2012 1461 1484 1447 1476 0 +12.78(+0.87%)
Nov 15, 2012 1462 1486 1444 1464 0 -5.99(-0.41%)
Nov 14, 2012 1500 1517 1452 1470 0 -36.64(-2.43%)
Nov 13, 2012 1503 1525 1494 1506 0 -2.11(-0.14%)
Nov 12, 2012 1522 1536 1498 1508 0 -10.29(-0.68%)
Nov 09, 2012 1518 1543 1503 1519 0 +2.05(+0.14%)
Nov 08, 2012 1533 1550 1506 1517 0 -27.14(-1.76%)
Nov 07, 2012 1542 1569 1513 1544 0 -31.32(-1.99%)
Nov 06, 2012 1568 1596 1552 1575 0 +9.86(+0.63%)
Nov 05, 2012 1546 1573 1535 1565 0 +5.25(+0.34%)
Nov 02, 2012 1591 1603 1555 1560 0 -24.21(-1.53%)
Nov 01, 2012 1554 1593 1541 1584 0 +30.52(+1.96%)
Oct 31, 2012 1533 1578 1523 1554 0 +36.39(+2.40%)
Oct 26, 2012 1517 1517 1517 0 +0.29(+0.02%)
Oct 25, 2012 1539 1549 1503 1517 0 -12.37(-0.81%)
Oct 24, 2012 1540 1557 1521 1529 0 -3.90(-0.25%)
Oct 23, 2012 1521 1544 1507 1533 0 -0.59(-0.04%)
Oct 19, 2012 1557 1568 1519 1534 0 -29.30(-1.87%)
Oct 18, 2012 1556 1581 1541 1563 0 -4.07(-0.26%)
Oct 17, 2012 1556 1587 1542 1567 0 +21.12(+1.37%)
Oct 16, 2012 1532 1557 1525 1546 0 +14.74(+0.96%)
Oct 15, 2012 1519 1538 1501 1531 0 +19.25(+1.27%)
Oct 12, 2012 1524 1534 1501 1512 0 -13.80(-0.90%)
Oct 11, 2012 1524 1555 1503 1526 0 +31.37(+2.10%)
Oct 10, 2012 1501 1519 1485 1494 0 -8.41(-0.56%)
Oct 09, 2012 1529 1538 1493 1503 0 -44.18(-2.86%)
Oct 08, 2012 1556 1564 1537 1547 0 -17.18(-1.10%)
Oct 06, 2012 1567 1590 1551 1564 0 +0.00(+0.00%)
Oct 05, 2012 1564 1590 1551 1564 0 +7.75(+0.50%)
Oct 04, 2012 1551 1572 1537 1556 0 +9.63(+0.62%)
Oct 03, 2012 1541 1564 1525 1547 0 +9.80(+0.64%)
Oct 02, 2012 1544 1560 1521 1537 0 +1.92(+0.13%)
Oct 01, 2012 1534 1562 1510 1535 0 +7.32(+0.48%)
Sep 28, 2012 1536 1546 1514 1528 0 -17.31(-1.12%)
Sep 27, 2012 1522 1554 1512 1545 0 +26.44(+1.74%)
Sep 26, 2012 1542 1551 1506 1519 0 -22.07(-1.43%)
Sep 25, 2012 1567 1585 1538 1541 0 -32.45(-2.06%)
Sep 24, 2012 1572 1588 1557 1573 0 -5.67(-0.36%)
Sep 21, 2012 1579 1599 1563 1579 0 +9.54(+0.61%)
Sep 20, 2012 1561 1582 1544 1569 0 +4.60(+0.29%)
Sep 19, 2012 1549 1579 1538 1565 0 +21.75(+1.41%)
Sep 18, 2012 1544 1561 1529 1543 0 -5.87(-0.38%)
Sep 17, 2012 1574 1581 1535 1549 0 -31.75(-2.01%)
Sep 14, 2012 1546 1599 1539 1581 0 +37.76(+2.45%)
Sep 13, 2012 1519 1556 1498 1543 0 +14.20(+0.93%)
Sep 12, 2012 1498 1541 1490 1529 0 +33.93(+2.27%)
Sep 11, 2012 1486 1506 1483 1495 0 +5.80(+0.39%)
Sep 10, 2012 1479 1511 1469 1489 0 +9.97(+0.67%)
Sep 07, 2012 1465 1489 1454 1479 0 +19.26(+1.32%)
Sep 06, 2012 1445 1472 1437 1460 0 +21.13(+1.47%)
Sep 05, 2012 1442 1458 1421 1439 0 -11.35(-0.78%)
Sep 04, 2012 1445 1467 1426 1450 0 +2.26(+0.16%)
Aug 31, 2012 1448 1448 1448 0 +11.85(+0.83%)
Aug 30, 2012 1448 1456 1430 1436 0 -24.85(-1.70%)
Aug 29, 2012 1462 1476 1446 1461 0 -2.75(-0.19%)
Aug 27, 2012 1478 1485 1456 1463 0 -11.21(-0.76%)
Aug 24, 2012 1443 1484 1442 1475 0 +27.11(+1.87%)
Aug 23, 2012 1451 1463 1432 1448 0 -6.69(-0.46%)
Aug 22, 2012 1443 1465 1432 1454 0 +9.84(+0.68%)
Aug 21, 2012 1452 1467 1437 1444 0 -6.32(-0.44%)
Aug 20, 2012 1457 1465 1433 1451 0 -9.71(-0.66%)
Aug 17, 2012 1446 1471 1434 1460 0 +17.58(+1.22%)
Aug 16, 2012 1420 1450 1409 1443 0 +24.47(+1.73%)
Aug 15, 2012 1404 1424 1397 1418 0 +11.35(+0.81%)
Aug 14, 2012 1420 1434 1398 1407 0 -11.41(-0.80%)
Aug 13, 2012 1418 1429 1399 1418 0 -2.50(-0.18%)
Aug 11, 2012 1422 1433 1403 1421 0 +0.00(+0.00%)
Aug 10, 2012 1422 1433 1403 1421 0 -8.46(-0.59%)
Aug 09, 2012 1415 1438 1406 1429 0 +15.75(+1.11%)
Aug 08, 2012 1414 1429 1398 1414 0 -5.44(-0.38%)
Aug 07, 2012 1408 1429 1400 1419 0 +19.89(+1.42%)
Aug 06, 2012 1402 1416 1389 1399 0 -1.99(-0.14%)
Aug 03, 2012 1387 1414 1375 1401 0 +36.32(+2.66%)
Aug 02, 2012 1346 1380 1327 1365 0 +2.51(+0.18%)
Aug 01, 2012 1387 1408 1351 1362 0 -22.08(-1.59%)
Jul 31, 2012 1394 1414 1374 1384 0 -15.45(-1.10%)
Jul 30, 2012 1413 1427 1389 1400 0 -25.72(-1.80%)
Jul 27, 2012 1397 1435 1384 1426 0 +35.16(+2.53%)
Jul 26, 2012 1416 1432 1367 1390 0 -7.47(-0.53%)
Jul 25, 2012 1428 1438 1386 1398 0 -28.61(-2.01%)
Jul 24, 2012 1456 1463 1413 1426 0 -30.02(-2.06%)
Jul 23, 2012 1439 1467 1425 1456 0 -9.34(-0.64%)
Jul 20, 2012 1470 1491 1455 1466 0 -18.38(-1.24%)
Jul 19, 2012 1483 1497 1462 1484 0 +5.46(+0.37%)
Jul 18, 2012 1452 1490 1446 1479 0 +21.40(+1.47%)
Jul 17, 2012 1447 1467 1430 1457 0 +13.53(+0.94%)
Jul 16, 2012 1452 1466 1430 1444 0 -14.45(-0.99%)
Jul 14, 2012 1434 1467 1429 1458 0 +0.00(+0.00%)
Jul 13, 2012 1434 1467 1429 1458 0 +27.33(+1.91%)
Jul 12, 2012 1388 1442 1378 1431 0 +34.56(+2.47%)
Jul 11, 2012 1401 1411 1378 1396 0 -5.25(-0.37%)
Jul 10, 2012 1435 1444 1392 1402 0 -25.49(-1.79%)
Jul 09, 2012 1422 1437 1407 1427 0 -1.72(-0.12%)
Jul 06, 2012 1423 1441 1414 1429 0 -10.33(-0.72%)
Jul 05, 2012 1427 1450 1416 1439 0 +8.62(+0.60%)
Jul 03, 2012 1431 1431 1431 0 +30.35(+2.17%)
Jul 02, 2012 1406 1418 1375 1400 0 -1.21(-0.09%)
Jun 30, 2012 1387 1412 1372 1401 0 -1.64(-0.12%)
Jun 29, 2012 1387 1412 1372 1403 0 +42.87(+3.15%)
Jun 28, 2012 1330 1367 1317 1360 0 +19.42(+1.45%)
Jun 27, 2012 1324 1357 1315 1341 0 +18.64(+1.41%)
Jun 26, 2012 1308 1334 1295 1322 0 +17.58(+1.35%)
Jun 25, 2012 1303 1317 1288 1305 0 -16.81(-1.27%)
Jun 22, 2012 1320 1334 1302 1321 0 +9.09(+0.69%)
Jun 21, 2012 1354 1363 1307 1312 0 -39.24(-2.90%)
Jun 20, 2012 1358 1368 1338 1352 0 -5.97(-0.44%)
Jun 19, 2012 1341 1369 1337 1357 0 +22.73(+1.70%)
Jun 18, 2012 1315 1342 1308 1335 0 +7.95(+0.60%)
Jun 15, 2012 1318 1336 1308 1327 0 +14.39(+1.10%)
Jun 14, 2012 1304 1324 1290 1312 0 +10.47(+0.80%)
Jun 13, 2012 1314 1330 1293 1302 0 -20.38(-1.54%)
Jun 12, 2012 1311 1330 1298 1322 0 +14.45(+1.10%)
Jun 11, 2012 1359 1362 1306 1308 0 -38.76(-2.88%)
Jun 08, 2012 1324 1350 1310 1347 0 +21.37(+1.61%)
Jun 07, 2012 1339 1352 1314 1325 0 +5.56(+0.42%)
Jun 06, 2012 1300 1327 1289 1320 0 +29.74(+2.31%)
Jun 05, 2012 1298 1321 1266 1290 0 -24.88(-1.89%)
Jun 04, 2012 1327 1336 1297 1315 0 -7.87(-0.59%)
Jun 02, 2012 1347 1357 1317 1323 0 +0.00(+0.00%)
Jun 01, 2012 1347 1357 1317 1323 0 -54.41(-3.95%)
May 31, 2012 1383 1389 1350 1377 0 -5.50(-0.40%)
May 30, 2012 1402 1406 1373 1383 0 -36.34(-2.56%)
May 29, 2012 1399 1428 1392 1419 0 +33.70(+2.43%)
May 25, 2012 1385 1385 1385 0 +0.15(+0.01%)
May 24, 2012 1373 1389 1358 1385 0 +14.73(+1.07%)
May 23, 2012 1344 1376 1330 1370 0 +9.70(+0.71%)
May 22, 2012 1357 1383 1341 1361 0 +6.38(+0.47%)
May 21, 2012 1324 1362 1312 1354 0 +32.18(+2.43%)
May 18, 2012 1328 1347 1311 1322 0 -2.05(-0.15%)
May 17, 2012 1377 1386 1320 1324 0 -53.06(-3.85%)
May 16, 2012 1406 1427 1360 1377 0 -22.60(-1.61%)
May 15, 2012 1412 1433 1387 1400 0 -17.50(-1.23%)
May 14, 2012 1426 1440 1407 1417 0 -25.24(-1.75%)
May 11, 2012 1434 1461 1426 1443 0 -4.08(-0.28%)
May 10, 2012 1448 1469 1433 1447 0 +12.83(+0.89%)
May 09, 2012 1427 1449 1418 1434 0 -15.65(-1.08%)
May 08, 2012 1443 1460 1417 1449 0 -7.06(-0.48%)
May 07, 2012 1441 1468 1432 1457 0 +4.55(+0.31%)
May 04, 2012 1474 1485 1444 1452 0 -34.51(-2.32%)
May 03, 2012 1512 1522 1476 1486 0 -26.49(-1.75%)
May 02, 2012 1489 1521 1482 1513 0 +11.45(+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.