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

Lumber, Wood Production Sector (CIX: MSECTOR632 )

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 30, 2010 1141 1166 1125 1128 0 -18.09(-1.58%)
Jun 29, 2010 1162 1181 1135 1146 0 -67.42(-5.55%)
Jun 25, 2010 1208 1224 1191 1214 0 +10.98(+0.91%)
Jun 24, 2010 1225 1240 1200 1203 0 -36.39(-2.94%)
Jun 23, 2010 1217 1249 1205 1239 0 +14.53(+1.19%)
Jun 22, 2010 1250 1274 1221 1225 0 -37.07(-2.94%)
Jun 21, 2010 1281 1297 1253 1262 0 -2.44(-0.19%)
Jun 18, 2010 1261 1281 1255 1264 0 -1.57(-0.12%)
Jun 17, 2010 1282 1296 1248 1266 0 -19.40(-1.51%)
Jun 16, 2010 1293 1306 1275 1285 0 -26.58(-2.03%)
Jun 15, 2010 1293 1316 1278 1312 0 +28.43(+2.22%)
Jun 14, 2010 1294 1322 1278 1283 0 -1.94(-0.15%)
Jun 11, 2010 1250 1291 1246 1285 0 +20.82(+1.65%)
Jun 10, 2010 1239 1268 1230 1265 0 +47.26(+3.88%)
Jun 09, 2010 1242 1261 1210 1217 0 -10.63(-0.87%)
Jun 08, 2010 1218 1240 1195 1228 0 +9.41(+0.77%)
Jun 07, 2010 1260 1268 1216 1218 0 -40.95(-3.25%)
Jun 04, 2010 1256 1297 1253 1259 0 -55.62(-4.23%)
Jun 03, 2010 1325 1343 1294 1315 0 -13.08(-0.98%)
Jun 02, 2010 1300 1330 1286 1328 0 +41.33(+3.21%)
Jun 01, 2010 1319 1345 1284 1287 0 -61.09(-4.53%)
May 28, 2010 1348 1348 1348 0 -20.79(-1.52%)
May 27, 2010 1342 1371 1329 1369 0 +56.94(+4.34%)
May 26, 2010 1335 1362 1303 1312 0 -11.35(-0.86%)
May 25, 2010 1283 1326 1263 1323 0 -2.84(-0.21%)
May 24, 2010 1349 1375 1318 1326 0 -36.92(-2.71%)
May 21, 2010 1292 1372 1282 1363 0 +42.37(+3.21%)
May 20, 2010 1330 1369 1317 1320 0 -73.79(-5.29%)
May 19, 2010 1404 1425 1362 1394 0 -25.20(-1.78%)
May 18, 2010 1470 1494 1408 1419 0 -38.21(-2.62%)
May 17, 2010 1464 1487 1413 1458 0 -7.45(-0.51%)
May 14, 2010 1461 1491 1443 1465 0 -38.83(-2.58%)
May 13, 2010 1529 1538 1497 1504 0 -36.31(-2.36%)
May 12, 2010 1492 1544 1490 1540 0 +53.00(+3.56%)
May 11, 2010 1502 1518 1480 1487 0 -13.80(-0.92%)
May 10, 2010 1477 1506 1469 1501 0 +92.04(+6.53%)
May 07, 2010 1441 1477 1385 1409 0 -44.19(-3.04%)
May 06, 2010 1465 1559 1361 1453 0 -52.26(-3.47%)
May 05, 2010 1525 1563 1501 1505 0 -43.47(-2.81%)
May 04, 2010 1590 1597 1532 1549 0 -71.09(-4.39%)
May 03, 2010 1583 1628 1581 1620 0 +39.61(+2.51%)
Apr 30, 2010 1617 1646 1577 1580 0 -45.88(-2.82%)
Apr 29, 2010 1604 1636 1592 1626 0 +47.16(+2.99%)
Apr 28, 2010 1575 1619 1558 1579 0 +2.69(+0.17%)
Apr 27, 2010 1646 1661 1567 1576 0 -98.05(-5.86%)
Apr 26, 2010 1709 1729 1668 1675 0 -31.66(-1.86%)
Apr 23, 2010 1670 1716 1659 1706 0 +35.63(+2.13%)
Apr 22, 2010 1626 1678 1608 1671 0 +23.03(+1.40%)
Apr 21, 2010 1624 1659 1617 1648 0 +17.05(+1.05%)
Apr 20, 2010 1610 1649 1604 1630 0 +29.95(+1.87%)
Apr 19, 2010 1572 1606 1563 1601 0 +12.57(+0.79%)
Apr 16, 2010 1600 1630 1564 1588 0 -5.95(-0.37%)
Apr 15, 2010 1581 1618 1573 1594 0 +2.20(+0.14%)
Apr 14, 2010 1548 1600 1546 1592 0 +48.69(+3.16%)
Apr 13, 2010 1535 1553 1529 1543 0 +0.70(+0.05%)
Apr 12, 2010 1522 1555 1510 1542 0 +3.81(+0.25%)
Apr 09, 2010 1510 1545 1501 1538 0 +28.20(+1.87%)
Apr 08, 2010 1496 1518 1484 1510 0 +3.74(+0.25%)
Apr 07, 2010 1519 1529 1494 1507 0 -18.79(-1.23%)
Apr 06, 2010 1508 1533 1498 1525 0 +3.32(+0.22%)
Apr 05, 2010 1494 1529 1488 1522 0 +30.19(+2.02%)
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.