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 (%)
Apr 30, 2020 2470 2484 2399 2430 0 -79.16(-3.15%)
Apr 29, 2020 2489 2549 2449 2509 0 +86.00(+3.55%)
Apr 28, 2020 2441 2499 2405 2423 0 +36.81(+1.54%)
Apr 27, 2020 2316 2417 2309 2386 0 +85.24(+3.70%)
Apr 24, 2020 2299 2334 2252 2301 0 +26.89(+1.18%)
Apr 23, 2020 2288 2332 2247 2274 0 -5.44(-0.24%)
Apr 22, 2020 2318 2334 2256 2280 0 +2.61(+0.11%)
Apr 21, 2020 2285 2324 2250 2277 0 -62.89(-2.69%)
Apr 20, 2020 2392 2417 2326 2340 0 -94.15(-3.87%)
Apr 17, 2020 2396 2473 2369 2434 0 +96.19(+4.11%)
Apr 16, 2020 2360 2384 2278 2338 0 -27.05(-1.14%)
Apr 15, 2020 2363 2397 2309 2365 0 -72.35(-2.97%)
Apr 14, 2020 2439 2476 2379 2437 0 +59.41(+2.50%)
Apr 13, 2020 2454 2474 2348 2378 0 -97.50(-3.94%)
Apr 09, 2020 2432 2575 2404 2475 0 +82.89(+3.46%)
Apr 08, 2020 2309 2407 2262 2392 0 +107.53(+4.71%)
Apr 07, 2020 2311 2411 2260 2285 0 +52.61(+2.36%)
Apr 06, 2020 2190 2254 2161 2232 0 +126.41(+6.00%)
Apr 03, 2020 2198 2234 2041 2106 0 -102.87(-4.66%)
Apr 02, 2020 2219 2287 2149 2209 0 -2.10(-0.09%)
Apr 01, 2020 2190 2292 2153 2211 0 -71.12(-3.12%)
Mar 31, 2020 2228 2362 2180 2282 0 +29.07(+1.29%)
Mar 30, 2020 2225 2282 2164 2253 0 +35.33(+1.59%)
Mar 27, 2020 2233 2296 2162 2218 0 -96.55(-4.17%)
Mar 26, 2020 2176 2329 2148 2314 0 +166.38(+7.75%)
Mar 25, 2020 2017 2258 1976 2148 0 +124.25(+6.14%)
Mar 24, 2020 1934 2066 1887 2023 0 +178.19(+9.66%)
Mar 23, 2020 1905 1940 1748 1845 0 -59.24(-3.11%)
Mar 20, 2020 2090 2117 1873 1905 0 -155.79(-7.56%)
Mar 19, 2020 1919 2153 1826 2060 0 +141.31(+7.36%)
Mar 18, 2020 2080 2162 1724 1919 0 -279.50(-12.71%)
Mar 17, 2020 2171 2266 2054 2199 0 +70.47(+3.31%)
Mar 16, 2020 2187 2304 2073 2128 0 -293.00(-12.10%)
Mar 13, 2020 2379 2464 2229 2421 0 +151.11(+6.66%)
Mar 12, 2020 2318 2465 2228 2270 0 -228.67(-9.15%)
Mar 11, 2020 2586 2606 2460 2499 0 -155.59(-5.86%)
Mar 10, 2020 2629 2671 2510 2654 0 +95.25(+3.72%)
Mar 09, 2020 2611 2686 2511 2559 0 -235.06(-8.41%)
Mar 06, 2020 2758 2818 2706 2794 0 -48.55(-1.71%)
Mar 05, 2020 2868 2914 2795 2843 0 -101.80(-3.46%)
Mar 04, 2020 2849 2948 2818 2944 0 +140.11(+5.00%)
Mar 03, 2020 2838 2901 2777 2804 0 -7.19(-0.26%)
Mar 02, 2020 2714 2816 2677 2811 0 +107.58(+3.98%)
Feb 28, 2020 2671 2737 2616 2704 0 -40.99(-1.49%)
Feb 27, 2020 2760 2843 2713 2745 0 -57.68(-2.06%)
Feb 26, 2020 2875 2894 2784 2803 0 -52.33(-1.83%)
Feb 25, 2020 2967 2981 2846 2855 0 -107.68(-3.63%)
Feb 24, 2020 2949 3002 2905 2963 0 -65.41(-2.16%)
Feb 21, 2020 3053 3067 3011 3028 0 -37.51(-1.22%)
Feb 20, 2020 3043 3094 3020 3065 0 +19.62(+0.64%)
Feb 19, 2020 3049 3081 3019 3046 0 +8.71(+0.29%)
Feb 18, 2020 3083 3099 3018 3037 0 -73.94(-2.38%)
Feb 14, 2020 3094 3126 3081 3111 0 +17.59(+0.57%)
Feb 13, 2020 3077 3114 3064 3093 0 +10.81(+0.35%)
Feb 12, 2020 3074 3101 3032 3083 0 +11.41(+0.37%)
Feb 11, 2020 3093 3123 3046 3071 0 -27.13(-0.88%)
Feb 10, 2020 3091 3114 3063 3098 0 -1.27(-0.04%)
Feb 07, 2020 3101 3123 3072 3100 0 -12.84(-0.41%)
Feb 06, 2020 3139 3150 3096 3112 0 -19.03(-0.61%)
Feb 05, 2020 3098 3144 3079 3132 0 +66.50(+2.17%)
Feb 04, 2020 3070 3090 3009 3065 0 +27.88(+0.92%)
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.