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 (%)
Jun 26, 2009 1038 1053 1009 1021 0 -17.27(-1.66%)
Jun 25, 2009 1011 1043 1007 1038 0 +54.92(+5.59%)
Jun 24, 2009 992.67 1023 970.64 983.17 0 +1.80(+0.18%)
Jun 23, 2009 994.93 1011 965.93 981.37 0 -3.83(-0.39%)
Jun 22, 2009 987.63 1013 973.37 985.20 0 -16.26(-1.62%)
Jun 19, 2009 999.65 1017 987.17 1001 0 +16.48(+1.67%)
Jun 18, 2009 1015 1022 972.24 984.98 0 -30.93(-3.04%)
Jun 17, 2009 1005 1034 969.06 1016 0 +12.32(+1.23%)
Jun 16, 2009 1018 1042 987.81 1004 0 -1.69(-0.17%)
Jun 15, 2009 1006 1023 987.42 1005 0 -18.74(-1.83%)
Jun 12, 2009 1023 1035 1003 1024 0 -5.35(-0.52%)
Jun 11, 2009 1055 1062 1016 1029 0 -25.81(-2.45%)
Jun 10, 2009 1084 1092 1036 1055 0 -15.22(-1.42%)
Jun 09, 2009 1050 1086 1037 1070 0 +28.99(+2.78%)
Jun 08, 2009 1032 1053 1018 1041 0 +21.79(+2.14%)
Jun 05, 2009 1053 1064 1006 1020 0 -13.47(-1.30%)
Jun 04, 2009 1035 1053 1004 1033 0 +2.50(+0.24%)
Jun 03, 2009 1076 1083 1017 1031 0 -55.22(-5.09%)
Jun 02, 2009 1055 1102 1040 1086 0 +23.10(+2.17%)
Jun 01, 2009 1076 1094 1045 1063 0 +7.34(+0.70%)
May 29, 2009 1031 1075 1016 1055 0 +36.28(+3.56%)
May 28, 2009 1081 1090 988.41 1019 0 -42.14(-3.97%)
May 27, 2009 1094 1135 1054 1061 0 -26.93(-2.47%)
May 26, 2009 1037 1101 1030 1088 0 +39.30(+3.75%)
May 25, 2009 1061 1073 1024 1049 0 +0.00(+0.00%)
May 22, 2009 1061 1073 1024 1049 0 -3.72(-0.35%)
May 21, 2009 1071 1087 1033 1053 0 -41.51(-3.79%)
May 20, 2009 1142 1173 1083 1094 0 -33.16(-2.94%)
May 19, 2009 1111 1164 1093 1127 0 -3.59(-0.32%)
May 18, 2009 1086 1141 1069 1131 0 +76.76(+7.28%)
May 15, 2009 1067 1107 1042 1054 0 -10.66(-1.00%)
May 14, 2009 1049 1104 1020 1065 0 +14.49(+1.38%)
May 13, 2009 1087 1096 1041 1050 0 -70.44(-6.29%)
May 12, 2009 1167 1177 1087 1121 0 -32.66(-2.83%)
May 11, 2009 1159 1187 1130 1153 0 -33.06(-2.79%)
May 08, 2009 1159 1200 1106 1186 0 +45.46(+3.98%)
May 07, 2009 1212 1220 1103 1141 0 -60.02(-5.00%)
May 06, 2009 1261 1278 1147 1201 0 -56.60(-4.50%)
May 05, 2009 1267 1298 1214 1258 0 -25.81(-2.01%)
May 04, 2009 1235 1288 1223 1283 0 +108.21(+9.21%)
May 01, 2009 1208 1235 1152 1175 0 -38.25(-3.15%)
Apr 30, 2009 1266 1280 1198 1213 0 -33.72(-2.70%)
Apr 29, 2009 1231 1278 1202 1247 0 +38.73(+3.21%)
Apr 28, 2009 1200 1245 1172 1208 0 -9.70(-0.80%)
Apr 27, 2009 1203 1278 1183 1218 0 -10.73(-0.87%)
Apr 24, 2009 1157 1251 1145 1229 0 +84.91(+7.42%)
Apr 23, 2009 1147 1183 1079 1144 0 +3.89(+0.34%)
Apr 22, 2009 1111 1198 1091 1140 0 +10.84(+0.96%)
Apr 21, 2009 1056 1143 1039 1129 0 +67.04(+6.31%)
Apr 20, 2009 1133 1145 1052 1062 0 -104.80(-8.98%)
Apr 17, 2009 1116 1187 1109 1167 0 +53.15(+4.77%)
Apr 16, 2009 1088 1131 1046 1114 0 +38.77(+3.61%)
Apr 15, 2009 1004 1107 998.74 1075 0 +61.17(+6.03%)
Apr 14, 2009 1021 1057 993.47 1014 0 -18.90(-1.83%)
Apr 13, 2009 1017 1044 993.31 1033 0 -1.35(-0.13%)
Apr 10, 2009 1004 1051 984.02 1034 0 -0.07(-0.01%)
Apr 09, 2009 1004 1051 984.02 1034 0 +62.91(+6.48%)
Apr 08, 2009 1042 1054 940.38 971.28 0 -9.98(-1.02%)
Apr 07, 2009 1018 1028 967.91 981.26 0 -59.93(-5.76%)
Apr 06, 2009 1045 1060 1004 1041 0 -28.08(-2.63%)
Apr 03, 2009 1036 1076 1009 1069 0 +27.90(+2.68%)
Apr 02, 2009 1015 1065 1002 1041 0 +54.80(+5.55%)
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.