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 (%)
Sep 30, 2009 1311 1323 1273 1298 0 -11.99(-0.92%)
Sep 29, 2009 1305 1329 1294 1310 0 +5.20(+0.40%)
Sep 28, 2009 1283 1317 1274 1305 0 +26.52(+2.07%)
Sep 25, 2009 1291 1311 1270 1278 0 -19.10(-1.47%)
Sep 24, 2009 1327 1342 1282 1297 0 -28.43(-2.14%)
Sep 23, 2009 1342 1358 1318 1326 0 -16.14(-1.20%)
Sep 22, 2009 1331 1353 1319 1342 0 +6.48(+0.49%)
Sep 21, 2009 1338 1355 1314 1335 0 -15.73(-1.16%)
Sep 18, 2009 1369 1386 1338 1351 0 -14.30(-1.05%)
Sep 17, 2009 1376 1404 1352 1365 0 +29.73(+2.23%)
Sep 16, 2009 1315 1385 1307 1336 0 +22.90(+1.74%)
Sep 15, 2009 1287 1318 1281 1313 0 +23.33(+1.81%)
Sep 14, 2009 1277 1298 1265 1289 0 +1.75(+0.14%)
Sep 11, 2009 1272 1302 1259 1288 0 +18.11(+1.43%)
Sep 10, 2009 1252 1276 1239 1270 0 +17.58(+1.40%)
Sep 09, 2009 1236 1263 1223 1252 0 +16.51(+1.34%)
Sep 08, 2009 1222 1250 1213 1236 0 +24.24(+2.00%)
Sep 04, 2009 1211 1211 1211 0 +19.25(+1.61%)
Sep 03, 2009 1186 1202 1161 1192 0 +14.53(+1.23%)
Sep 02, 2009 1185 1206 1162 1177 0 -10.64(-0.90%)
Sep 01, 2009 1220 1257 1181 1188 0 -38.75(-3.16%)
Aug 31, 2009 1229 1244 1209 1227 0 -15.46(-1.24%)
Aug 28, 2009 1243 1259 1216 1242 0 +12.70(+1.03%)
Aug 27, 2009 1234 1246 1200 1230 0 -5.79(-0.47%)
Aug 26, 2009 1234 1251 1216 1235 0 -0.15(-0.01%)
Aug 25, 2009 1238 1265 1225 1236 0 +5.29(+0.43%)
Aug 24, 2009 1242 1258 1220 1230 0 -9.41(-0.76%)
Aug 21, 2009 1213 1250 1206 1240 0 +35.49(+2.95%)
Aug 20, 2009 1193 1216 1186 1204 0 +12.65(+1.06%)
Aug 19, 2009 1168 1201 1159 1192 0 +8.97(+0.76%)
Aug 18, 2009 1166 1193 1157 1183 0 +25.34(+2.19%)
Aug 17, 2009 1177 1188 1147 1157 0 -44.43(-3.70%)
Aug 14, 2009 1221 1225 1183 1202 0 -19.53(-1.60%)
Aug 13, 2009 1228 1236 1202 1221 0 -3.09(-0.25%)
Aug 12, 2009 1198 1243 1194 1224 0 +22.65(+1.88%)
Aug 11, 2009 1210 1222 1184 1202 0 -13.11(-1.08%)
Aug 10, 2009 1232 1243 1200 1215 0 -22.58(-1.82%)
Aug 07, 2009 1213 1253 1202 1237 0 +40.40(+3.38%)
Aug 06, 2009 1217 1226 1183 1197 0 -14.25(-1.18%)
Aug 05, 2009 1209 1232 1179 1211 0 +0.00(+0.00%)
Aug 04, 2009 1185 1226 1169 1211 0 +17.89(+1.50%)
Aug 03, 2009 1172 1204 1160 1193 0 +31.06(+2.67%)
Jul 31, 2009 1160 1183 1148 1162 0 +5.41(+0.47%)
Jul 30, 2009 1152 1181 1138 1157 0 +23.39(+2.06%)
Jul 29, 2009 1142 1156 1117 1133 0 -15.15(-1.32%)
Jul 28, 2009 1138 1163 1123 1149 0 +4.76(+0.42%)
Jul 27, 2009 1140 1156 1124 1144 0 -1.48(-0.13%)
Jul 24, 2009 1125 1155 1115 1145 0 +8.29(+0.73%)
Jul 23, 2009 1090 1145 1084 1137 0 +45.51(+4.17%)
Jul 22, 2009 1069 1107 1062 1092 0 +15.00(+1.39%)
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.