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 (%)
Nov 30, 2017 1847 1871 1831 1852 0 +9.68(+0.53%)
Nov 29, 2017 1839 1860 1823 1843 0 +7.33(+0.40%)
Nov 28, 2017 1811 1845 1806 1835 0 +33.06(+1.83%)
Nov 27, 2017 1810 1822 1791 1802 0 -7.28(-0.40%)
Nov 24, 2017 1815 1826 1800 1810 0 +1.47(+0.08%)
Nov 22, 2017 1815 1825 1804 1808 0 -6.10(-0.34%)
Nov 21, 2017 1813 1823 1803 1814 0 +8.25(+0.46%)
Nov 20, 2017 1800 1820 1789 1806 0 +10.67(+0.59%)
Nov 17, 2017 1786 1810 1779 1795 0 +1.18(+0.07%)
Nov 16, 2017 1794 1821 1779 1794 0 +6.97(+0.39%)
Nov 15, 2017 1778 1799 1764 1787 0 -52.54(-2.86%)
Nov 14, 2017 1826 1850 1815 1840 0 +4.72(+0.26%)
Nov 13, 2017 1827 1852 1817 1835 0 +2.72(+0.15%)
Nov 10, 2017 1840 1855 1827 1832 0 -12.82(-0.69%)
Nov 09, 2017 1845 1857 1827 1845 0 -7.80(-0.42%)
Nov 08, 2017 1837 1858 1827 1853 0 +10.21(+0.55%)
Nov 07, 2017 1843 1859 1828 1843 0 +3.48(+0.19%)
Nov 06, 2017 1835 1850 1823 1839 0 -2.54(-0.14%)
Nov 03, 2017 1834 1857 1825 1842 0 +5.31(+0.29%)
Nov 02, 2017 1846 1861 1820 1836 0 -8.91(-0.48%)
Nov 01, 2017 1863 1875 1834 1845 0 -7.97(-0.43%)
Oct 31, 2017 1838 1866 1830 1853 0 +24.94(+1.36%)
Oct 30, 2017 1840 1850 1816 1828 0 -13.98(-0.76%)
Oct 27, 2017 1828 1858 1811 1842 0 +10.81(+0.59%)
Oct 26, 2017 1826 1844 1818 1832 0 +17.36(+0.96%)
Oct 25, 2017 1829 1838 1796 1814 0 -28.58(-1.55%)
Oct 24, 2017 1828 1852 1812 1843 0 +15.87(+0.87%)
Oct 23, 2017 1844 1857 1823 1827 0 -11.40(-0.62%)
Oct 20, 2017 1829 1849 1816 1838 0 +18.88(+1.04%)
Oct 19, 2017 1810 1823 1799 1819 0 +6.46(+0.36%)
Oct 18, 2017 1817 1828 1801 1813 0 +4.22(+0.23%)
Oct 17, 2017 1811 1818 1800 1809 0 -3.54(-0.20%)
Oct 16, 2017 1808 1821 1797 1812 0 +7.31(+0.40%)
Oct 13, 2017 1806 1816 1793 1805 0 +3.18(+0.18%)
Oct 12, 2017 1790 1807 1781 1802 0 +8.60(+0.48%)
Oct 11, 2017 1787 1798 1782 1793 0 +6.93(+0.39%)
Oct 10, 2017 1788 1797 1777 1786 0 +1.53(+0.09%)
Oct 09, 2017 1795 1802 1777 1785 0 -10.15(-0.57%)
Oct 06, 2017 1786 1799 1776 1795 0 +4.09(+0.23%)
Oct 05, 2017 1801 1808 1785 1791 0 -7.64(-0.42%)
Oct 04, 2017 1795 1806 1786 1798 0 +2.94(+0.16%)
Oct 03, 2017 1795 1804 1782 1796 0 -1.06(-0.06%)
Oct 02, 2017 1782 1804 1778 1797 0 +15.77(+0.89%)
Sep 29, 2017 1773 1792 1765 1781 0 +0.34(+0.02%)
Sep 28, 2017 1768 1788 1762 1780 0 +8.24(+0.46%)
Sep 27, 2017 1770 1783 1754 1772 0 +7.60(+0.43%)
Sep 26, 2017 1762 1772 1754 1765 0 +4.93(+0.28%)
Sep 25, 2017 1747 1765 1740 1760 0 +13.09(+0.75%)
Sep 22, 2017 1729 1752 1725 1747 0 +16.98(+0.98%)
Sep 21, 2017 1724 1737 1710 1730 0 +5.69(+0.33%)
Sep 20, 2017 1720 1735 1711 1724 0 +6.45(+0.38%)
Sep 19, 2017 1706 1726 1699 1717 0 +13.89(+0.82%)
Sep 18, 2017 1691 1711 1685 1704 0 +15.35(+0.91%)
Sep 15, 2017 1688 1698 1675 1688 0 -1.95(-0.12%)
Sep 14, 2017 1688 1700 1676 1690 0 -0.40(-0.02%)
Sep 13, 2017 1699 1707 1682 1691 0 -10.47(-0.62%)
Sep 12, 2017 1695 1708 1676 1701 0 +11.96(+0.71%)
Sep 11, 2017 1699 1706 1670 1689 0 -3.12(-0.18%)
Sep 08, 2017 1676 1701 1669 1692 0 +17.52(+1.05%)
Sep 07, 2017 1677 1689 1660 1675 0 -1.33(-0.08%)
Sep 06, 2017 1665 1688 1655 1676 0 +22.41(+1.36%)
Sep 05, 2017 1665 1676 1638 1654 0 -12.92(-0.78%)
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.