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 (%)
May 30, 2014 1858 1867 1834 1849 0 -15.27(-0.82%)
May 29, 2014 1861 1887 1843 1865 0 +14.90(+0.81%)
May 28, 2014 1865 1884 1838 1850 0 +7.88(+0.43%)
May 27, 2014 1856 1868 1830 1842 0 -4.77(-0.26%)
May 23, 2014 1847 1847 1847 0 +41.76(+2.31%)
May 22, 2014 1764 1810 1754 1805 0 +41.95(+2.38%)
May 21, 2014 1757 1773 1739 1763 0 +6.06(+0.34%)
May 20, 2014 1760 1775 1742 1757 0 -11.15(-0.63%)
May 19, 2014 1773 1777 1748 1768 0 -10.89(-0.61%)
May 16, 2014 1789 1800 1761 1779 0 +6.95(+0.39%)
May 15, 2014 1765 1781 1723 1772 0 +1.38(+0.08%)
May 14, 2014 1812 1815 1766 1771 0 -40.92(-2.26%)
May 13, 2014 1802 1843 1794 1811 0 +12.77(+0.71%)
May 12, 2014 1770 1809 1766 1799 0 +36.15(+2.05%)
May 09, 2014 1750 1776 1740 1763 0 +5.04(+0.29%)
May 08, 2014 1765 1792 1744 1757 0 -6.03(-0.34%)
May 07, 2014 1767 1777 1742 1764 0 -0.85(-0.05%)
May 06, 2014 1795 1799 1750 1764 0 -35.47(-1.97%)
May 05, 2014 1807 1824 1783 1800 0 -23.25(-1.28%)
May 02, 2014 1796 1845 1787 1823 0 +24.95(+1.39%)
May 01, 2014 1772 1819 1758 1798 0 +28.03(+1.58%)
Apr 30, 2014 1769 1784 1750 1770 0 -5.09(-0.29%)
Apr 29, 2014 1770 1784 1753 1775 0 +4.03(+0.23%)
Apr 28, 2014 1776 1822 1756 1771 0 +0.00(+0.00%)
Apr 25, 2014 1803 1811 1763 1771 0 -38.33(-2.12%)
Apr 24, 2014 1783 1828 1757 1810 0 +65.08(+3.73%)
Apr 23, 2014 1767 1773 1718 1744 0 -29.35(-1.65%)
Apr 22, 2014 1775 1799 1759 1774 0 +5.61(+0.32%)
Apr 21, 2014 1769 1781 1742 1768 0 -9.13(-0.51%)
Apr 17, 2014 1777 1777 1777 0 -22.08(-1.23%)
Apr 16, 2014 1799 1816 1776 1799 0 +10.24(+0.57%)
Apr 15, 2014 1803 1830 1758 1789 0 -12.65(-0.70%)
Apr 14, 2014 1811 1829 1786 1802 0 +3.45(+0.19%)
Apr 11, 2014 1807 1829 1789 1798 0 -21.63(-1.19%)
Apr 10, 2014 1840 1869 1817 1820 0 -18.82(-1.02%)
Apr 09, 2014 1841 1859 1801 1839 0 +2.28(+0.12%)
Apr 08, 2014 1831 1854 1810 1836 0 +7.92(+0.43%)
Apr 07, 2014 1863 1872 1812 1829 0 -41.06(-2.20%)
Apr 04, 2014 1885 1925 1852 1870 0 -6.76(-0.36%)
Apr 03, 2014 1867 1885 1843 1876 0 +8.23(+0.44%)
Apr 02, 2014 1863 1882 1840 1868 0 +5.25(+0.28%)
Apr 01, 2014 1831 1875 1824 1863 0 +35.09(+1.92%)
Mar 31, 2014 1828 1845 1804 1828 0 +9.60(+0.53%)
Mar 28, 2014 1799 1834 1789 1818 0 +27.43(+1.53%)
Mar 27, 2014 1778 1813 1760 1791 0 +12.41(+0.70%)
Mar 26, 2014 1812 1823 1776 1778 0 -23.93(-1.33%)
Mar 25, 2014 1808 1827 1790 1802 0 -1.34(-0.07%)
Mar 24, 2014 1823 1832 1775 1804 0 -16.62(-0.91%)
Mar 21, 2014 1860 1869 1807 1820 0 -31.50(-1.70%)
Mar 20, 2014 1895 1904 1833 1852 0 -33.87(-1.80%)
Mar 19, 2014 1944 1965 1870 1886 0 +11.16(+0.60%)
Mar 18, 2014 1850 1890 1843 1874 0 +28.94(+1.57%)
Mar 17, 2014 1852 1874 1827 1846 0 -1.39(-0.08%)
Mar 14, 2014 1850 1875 1831 1847 0 -7.52(-0.41%)
Mar 13, 2014 1904 1911 1833 1854 0 -43.59(-2.30%)
Mar 12, 2014 1881 1903 1858 1898 0 -3.76(-0.20%)
Mar 11, 2014 1915 1942 1880 1902 0 -5.29(-0.28%)
Mar 10, 2014 1936 1949 1900 1907 0 -43.69(-2.24%)
Mar 07, 2014 1984 1989 1934 1951 0 -25.48(-1.29%)
Mar 06, 2014 1991 1999 1963 1976 0 -13.20(-0.66%)
Mar 05, 2014 2009 2018 1980 1989 0 -27.33(-1.36%)
Mar 04, 2014 2026 2042 1995 2017 0 +17.16(+0.86%)
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.