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 (%)
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%)
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.