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 (%)
Nov 30, 2017 3333 3378 3313 3344 0 +22.72(+0.68%)
Nov 29, 2017 3282 3338 3259 3321 0 +45.91(+1.40%)
Nov 28, 2017 3240 3287 3227 3275 0 +43.43(+1.34%)
Nov 27, 2017 3250 3265 3218 3232 0 -18.59(-0.57%)
Nov 24, 2017 3242 3267 3229 3250 0 +17.89(+0.55%)
Nov 22, 2017 3219 3243 3195 3232 0 +12.56(+0.39%)
Nov 21, 2017 3178 3238 3172 3220 0 +61.35(+1.94%)
Nov 20, 2017 3146 3180 3136 3158 0 +18.54(+0.59%)
Nov 17, 2017 3104 3163 3096 3140 0 +27.94(+0.90%)
Nov 16, 2017 3121 3141 3100 3112 0 -2.47(-0.08%)
Nov 15, 2017 3117 3133 3065 3114 0 -14.58(-0.47%)
Nov 14, 2017 3077 3139 3068 3129 0 +30.87(+1.00%)
Nov 13, 2017 3063 3117 3053 3098 0 +26.10(+0.85%)
Nov 10, 2017 3083 3105 3040 3072 0 -1.81(-0.06%)
Nov 09, 2017 3019 3109 2996 3074 0 +15.51(+0.51%)
Nov 08, 2017 3001 3071 2979 3058 0 +50.85(+1.69%)
Nov 07, 2017 3009 3041 2990 3008 0 +3.00(+0.10%)
Nov 06, 2017 2975 3015 2947 3005 0 +48.28(+1.63%)
Nov 03, 2017 2957 2991 2934 2956 0 -0.25(-0.01%)
Nov 02, 2017 3033 3043 2901 2957 0 -76.38(-2.52%)
Nov 01, 2017 3022 3048 2995 3033 0 +27.87(+0.93%)
Oct 31, 2017 2988 3026 2969 3005 0 +20.07(+0.67%)
Oct 30, 2017 2993 3028 2958 2985 0 -23.91(-0.79%)
Oct 27, 2017 2999 3023 2972 3009 0 +13.17(+0.44%)
Oct 26, 2017 2970 3005 2955 2996 0 +39.89(+1.35%)
Oct 25, 2017 2984 3009 2939 2956 0 -5.29(-0.18%)
Oct 24, 2017 2938 2977 2921 2961 0 +35.65(+1.22%)
Oct 23, 2017 2942 2962 2913 2925 0 -3.70(-0.13%)
Oct 20, 2017 2917 2957 2902 2929 0 +30.82(+1.06%)
Oct 19, 2017 2831 2908 2811 2898 0 +76.26(+2.70%)
Oct 18, 2017 2820 2835 2800 2822 0 +4.43(+0.16%)
Oct 17, 2017 2819 2839 2796 2818 0 +0.26(+0.01%)
Oct 16, 2017 2820 2832 2807 2817 0 +3.05(+0.11%)
Oct 13, 2017 2824 2834 2807 2814 0 -1.66(-0.06%)
Oct 12, 2017 2818 2842 2805 2816 0 -7.34(-0.26%)
Oct 11, 2017 2805 2827 2799 2823 0 +16.86(+0.60%)
Oct 10, 2017 2809 2820 2775 2806 0 +4.18(+0.15%)
Oct 09, 2017 2796 2820 2780 2802 0 +5.81(+0.21%)
Oct 06, 2017 2782 2813 2769 2796 0 +14.44(+0.52%)
Oct 05, 2017 2804 2818 2769 2782 0 -21.02(-0.75%)
Oct 04, 2017 2765 2808 2752 2803 0 +38.60(+1.40%)
Oct 03, 2017 2752 2785 2714 2764 0 +47.86(+1.76%)
Oct 02, 2017 2728 2737 2694 2717 0 +3.83(+0.14%)
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%)
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.