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 (%)
Oct 30, 2015 2031 2064 2019 2046 0 +18.53(+0.91%)
Oct 29, 2015 2034 2054 2005 2028 0 -8.82(-0.43%)
Oct 28, 2015 1994 2051 1982 2037 0 +50.64(+2.55%)
Oct 27, 2015 1995 2008 1959 1986 0 -24.11(-1.20%)
Oct 26, 2015 2027 2047 1992 2010 0 -21.13(-1.04%)
Oct 23, 2015 2028 2050 2002 2031 0 +12.89(+0.64%)
Oct 22, 2015 1979 2041 1953 2018 0 +45.80(+2.32%)
Oct 21, 2015 2005 2017 1955 1973 0 -17.08(-0.86%)
Oct 20, 2015 1986 2016 1975 1990 0 -0.15(-0.01%)
Oct 19, 2015 1991 2014 1965 1990 0 -12.50(-0.62%)
Oct 16, 2015 2002 2016 1980 2002 0 +2.99(+0.15%)
Oct 15, 2015 1993 2012 1959 1999 0 +13.59(+0.68%)
Oct 14, 2015 2003 2017 1969 1986 0 -16.84(-0.84%)
Oct 13, 2015 2023 2051 1987 2003 0 -37.22(-1.82%)
Oct 12, 2015 2048 2062 2023 2040 0 -5.58(-0.27%)
Oct 09, 2015 2055 2072 2030 2045 0 -7.00(-0.34%)
Oct 08, 2015 2015 2060 1993 2052 0 +30.38(+1.50%)
Oct 07, 2015 2002 2033 1973 2022 0 +31.99(+1.61%)
Oct 06, 2015 2020 2038 1970 1990 0 -30.42(-1.51%)
Oct 05, 2015 2003 2039 1982 2021 0 +34.89(+1.76%)
Oct 02, 2015 1923 1986 1906 1986 0 +41.87(+2.15%)
Oct 01, 2015 1928 1967 1899 1944 0 +22.53(+1.17%)
Sep 30, 2015 1894 1935 1875 1921 0 +44.38(+2.36%)
Sep 29, 2015 1902 1925 1857 1877 0 -20.80(-1.10%)
Sep 28, 2015 1964 1971 1885 1898 0 -74.80(-3.79%)
Sep 25, 2015 1989 2002 1957 1972 0 -1.02(-0.05%)
Sep 24, 2015 1969 1984 1933 1973 0 -14.43(-0.73%)
Sep 23, 2015 2022 2029 1970 1988 0 -31.00(-1.54%)
Sep 22, 2015 2043 2053 2002 2019 0 -49.00(-2.37%)
Sep 21, 2015 2071 2094 2055 2068 0 +9.50(+0.46%)
Sep 18, 2015 2083 2104 2049 2058 0 -51.89(-2.46%)
Sep 17, 2015 2110 2142 2091 2110 0 -5.37(-0.25%)
Sep 16, 2015 2095 2125 2085 2116 0 +19.32(+0.92%)
Sep 15, 2015 2084 2107 2070 2096 0 +20.50(+0.99%)
Sep 14, 2015 2083 2096 2057 2076 0 -6.56(-0.32%)
Sep 11, 2015 2064 2086 2050 2082 0 +8.73(+0.42%)
Sep 10, 2015 2066 2095 2051 2074 0 +5.32(+0.26%)
Sep 09, 2015 2100 2115 2062 2068 0 -10.61(-0.51%)
Sep 08, 2015 2054 2085 2041 2079 0 +54.03(+2.67%)
Sep 04, 2015 2025 2025 2025 2025 0 -30.26(-1.47%)
Sep 03, 2015 2055 2088 2036 2055 0 +8.42(+0.41%)
Sep 02, 2015 2022 2052 2002 2047 0 +50.54(+2.53%)
Sep 01, 2015 2012 2034 1985 1996 0 -56.50(-2.75%)
Aug 31, 2015 2037 2076 2023 2053 0 +5.28(+0.26%)
Aug 28, 2015 2035 2063 2022 2047 0 +1.44(+0.07%)
Aug 27, 2015 2001 2057 1990 2046 0 +67.29(+3.40%)
Aug 26, 2015 1987 1997 1931 1979 0 +33.94(+1.75%)
Aug 25, 2015 2011 2040 1942 1945 0 -29.69(-1.50%)
Aug 24, 2015 1948 2053 1891 1974 0 -85.90(-4.17%)
Aug 21, 2015 2085 2106 2048 2060 0 -43.31(-2.06%)
Aug 20, 2015 2144 2154 2098 2104 0 -57.24(-2.65%)
Aug 19, 2015 2178 2192 2144 2161 0 -30.09(-1.37%)
Aug 18, 2015 2182 2205 2173 2191 0 +6.99(+0.32%)
Aug 17, 2015 2166 2193 2147 2184 0 +17.88(+0.83%)
Aug 14, 2015 2138 2172 2132 2166 0 +22.71(+1.06%)
Aug 13, 2015 2148 2163 2126 2143 0 -4.64(-0.22%)
Aug 12, 2015 2119 2154 2101 2148 0 +13.37(+0.63%)
Aug 11, 2015 2133 2157 2112 2135 0 -17.95(-0.83%)
Aug 10, 2015 2127 2167 2121 2153 0 +40.71(+1.93%)
Aug 07, 2015 2118 2133 2090 2112 0 -14.30(-0.67%)
Aug 06, 2015 2152 2168 2106 2126 0 -25.67(-1.19%)
Aug 05, 2015 2160 2186 2129 2152 0 +3.97(+0.18%)
Aug 04, 2015 2114 2180 2092 2148 0 +29.22(+1.38%)
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.