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 (%)
Jul 31, 2015 1394 1416 1385 1390 0 +2.76(+0.20%)
Jul 30, 2015 1378 1394 1370 1388 0 +5.16(+0.37%)
Jul 29, 2015 1369 1390 1364 1382 0 +14.43(+1.05%)
Jul 28, 2015 1348 1378 1338 1368 0 +36.40(+2.73%)
Jul 27, 2015 1327 1340 1319 1332 0 -0.77(-0.06%)
Jul 24, 2015 1348 1353 1326 1332 0 -17.39(-1.29%)
Jul 23, 2015 1354 1367 1337 1350 0 -1.39(-0.10%)
Jul 22, 2015 1352 1369 1340 1351 0 -3.06(-0.23%)
Jul 21, 2015 1366 1373 1348 1354 0 -13.89(-1.02%)
Jul 20, 2015 1367 1377 1360 1368 0 +0.62(+0.05%)
Jul 17, 2015 1380 1385 1358 1368 0 -14.12(-1.02%)
Jul 16, 2015 1380 1397 1371 1382 0 -0.49(-0.04%)
Jul 15, 2015 1393 1398 1377 1382 0 -11.23(-0.81%)
Jul 14, 2015 1397 1405 1386 1393 0 -4.74(-0.34%)
Jul 13, 2015 1391 1404 1384 1398 0 +14.76(+1.07%)
Jul 10, 2015 1382 1392 1372 1383 0 +13.92(+1.02%)
Jul 09, 2015 1386 1390 1366 1369 0 -2.95(-0.21%)
Jul 08, 2015 1390 1395 1365 1372 0 -26.98(-1.93%)
Jul 07, 2015 1392 1404 1370 1399 0 +9.49(+0.68%)
Jul 06, 2015 1385 1401 1381 1390 0 -6.22(-0.45%)
Jul 02, 2015 1396 1396 1396 1396 0 -4.13(-0.29%)
Jul 01, 2015 1396 1410 1381 1400 0 -22.55(-1.58%)
Jun 30, 2015 1427 1438 1417 1423 0 +5.88(+0.42%)
Jun 29, 2015 1441 1449 1415 1417 0 -32.62(-2.25%)
Jun 26, 2015 1442 1461 1436 1449 0 +9.28(+0.64%)
Jun 25, 2015 1450 1458 1435 1440 0 -7.96(-0.55%)
Jun 24, 2015 1456 1463 1441 1448 0 -6.35(-0.44%)
Jun 23, 2015 1461 1466 1448 1455 0 -7.00(-0.48%)
Jun 22, 2015 1466 1471 1452 1462 0 +2.23(+0.15%)
Jun 19, 2015 1463 1468 1452 1459 0 -3.42(-0.23%)
Jun 18, 2015 1460 1473 1452 1463 0 +9.59(+0.66%)
Jun 17, 2015 1462 1468 1442 1453 0 -8.13(-0.56%)
Jun 16, 2015 1444 1469 1439 1461 0 +16.91(+1.17%)
Jun 15, 2015 1445 1455 1434 1444 0 -7.02(-0.48%)
Jun 12, 2015 1456 1466 1447 1451 0 -7.91(-0.54%)
Jun 11, 2015 1456 1470 1449 1459 0 +6.44(+0.44%)
Jun 10, 2015 1433 1461 1431 1453 0 +26.54(+1.86%)
Jun 09, 2015 1431 1443 1421 1426 0 -7.52(-0.52%)
Jun 08, 2015 1439 1450 1430 1434 0 -7.13(-0.49%)
Jun 05, 2015 1439 1452 1430 1441 0 +1.25(+0.09%)
Jun 04, 2015 1450 1457 1435 1440 0 -17.70(-1.21%)
Jun 03, 2015 1457 1467 1446 1457 0 -2.17(-0.15%)
Jun 02, 2015 1459 1469 1447 1460 0 +0.80(+0.05%)
Jun 01, 2015 1461 1475 1448 1459 0 -5.41(-0.37%)
May 29, 2015 1482 1486 1460 1464 0 -19.90(-1.34%)
May 28, 2015 1476 1488 1465 1484 0 +5.05(+0.34%)
May 27, 2015 1474 1484 1464 1479 0 +8.10(+0.55%)
May 26, 2015 1470 1481 1456 1471 0 -3.04(-0.21%)
May 22, 2015 1474 1474 1474 1474 0 -4.15(-0.28%)
May 21, 2015 1468 1485 1462 1478 0 +6.12(+0.42%)
May 20, 2015 1477 1490 1462 1472 0 -1.27(-0.09%)
May 19, 2015 1455 1479 1452 1473 0 +20.61(+1.42%)
May 18, 2015 1445 1461 1435 1453 0 +5.20(+0.36%)
May 15, 2015 1456 1459 1441 1447 0 -7.69(-0.53%)
May 14, 2015 1442 1460 1431 1455 0 +21.77(+1.52%)
May 13, 2015 1434 1446 1427 1433 0 +4.01(+0.28%)
May 12, 2015 1435 1441 1416 1429 0 -13.73(-0.95%)
May 11, 2015 1442 1452 1431 1443 0 -1.48(-0.10%)
May 08, 2015 1442 1462 1430 1445 0 +19.64(+1.38%)
May 07, 2015 1423 1430 1396 1425 0 +20.94(+1.49%)
May 06, 2015 1415 1424 1393 1404 0 -10.86(-0.77%)
May 05, 2015 1431 1439 1409 1415 0 -16.78(-1.17%)
May 04, 2015 1433 1446 1420 1432 0 -1.84(-0.13%)
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.