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 (%)
Dec 31, 2008 1159 1199 1147 1186 0 +20.17(+1.73%)
Dec 30, 2008 1138 1173 1120 1166 0 +37.63(+3.34%)
Dec 29, 2008 1145 1154 1108 1128 0 -23.31(-2.02%)
Dec 26, 2008 1131 1157 1121 1151 0 +23.97(+2.13%)
Dec 25, 2008 1132 1147 1109 1127 0 +0.00(+0.00%)
Dec 24, 2008 1132 1147 1109 1127 0 -1.27(-0.11%)
Dec 23, 2008 1151 1168 1112 1129 0 -8.81(-0.77%)
Dec 22, 2008 1155 1175 1107 1138 0 -21.86(-1.89%)
Dec 19, 2008 1175 1200 1136 1159 0 +6.39(+0.55%)
Dec 18, 2008 1184 1207 1130 1153 0 -20.75(-1.77%)
Dec 17, 2008 1178 1214 1148 1174 0 -17.30(-1.45%)
Dec 16, 2008 1135 1197 1119 1191 0 +64.42(+5.72%)
Dec 15, 2008 1169 1184 1104 1127 0 -28.74(-2.49%)
Dec 12, 2008 1086 1168 1071 1155 0 +41.42(+3.72%)
Dec 11, 2008 1176 1196 1086 1114 0 -71.01(-5.99%)
Dec 10, 2008 1189 1224 1152 1185 0 +9.00(+0.77%)
Dec 09, 2008 1204 1252 1150 1176 0 -40.82(-3.35%)
Dec 08, 2008 1170 1244 1151 1217 0 +85.34(+7.54%)
Dec 05, 2008 1057 1138 1037 1131 0 +63.06(+5.90%)
Dec 04, 2008 1071 1127 1037 1068 0 -19.88(-1.83%)
Dec 03, 2008 1048 1109 1011 1088 0 +24.85(+2.34%)
Dec 02, 2008 1025 1085 991.20 1063 0 +55.16(+5.47%)
Dec 01, 2008 1100 1109 999.13 1008 0 -119.32(-10.58%)
Nov 28, 2008 1109 1144 1090 1128 0 +10.21(+0.91%)
Nov 27, 2008 1023 1144 1009 1117 0 +0.00(+0.00%)
Nov 26, 2008 1023 1144 1009 1117 0 +75.41(+7.24%)
Nov 25, 2008 1006 1059 975.49 1042 0 +51.46(+5.20%)
Nov 24, 2008 926.87 1011 903.12 990.52 0 +85.44(+9.44%)
Nov 21, 2008 864.28 924.74 826.93 905.08 0 +59.89(+7.09%)
Nov 20, 2008 903.10 932.98 829.83 845.19 0 -65.26(-7.17%)
Nov 19, 2008 997.29 1007 904.24 910.45 0 -87.47(-8.77%)
Nov 18, 2008 1003 1028 953.69 997.92 0 -3.25(-0.32%)
Nov 17, 2008 1010 1047 981.36 1001 0 -21.18(-2.07%)
Nov 14, 2008 1074 1105 1015 1022 0 -69.56(-6.37%)
Nov 13, 2008 1020 1095 959.05 1092 0 +73.89(+7.26%)
Nov 12, 2008 1062 1088 1011 1018 0 -66.21(-6.11%)
Nov 11, 2008 1106 1128 1050 1084 0 -33.99(-3.04%)
Nov 10, 2008 1156 1178 1099 1118 0 -10.68(-0.95%)
Nov 07, 2008 1109 1151 1080 1129 0 +34.49(+3.15%)
Nov 06, 2008 1116 1156 1061 1094 0 -45.11(-3.96%)
Nov 05, 2008 1174 1203 1127 1140 0 -54.56(-4.57%)
Nov 04, 2008 1181 1215 1150 1194 0 +32.02(+2.76%)
Nov 03, 2008 1145 1186 1125 1162 0 +21.76(+1.91%)
Oct 31, 2008 1093 1162 1070 1140 0 +40.29(+3.66%)
Oct 30, 2008 1111 1141 1055 1100 0 +24.13(+2.24%)
Oct 29, 2008 1049 1135 1016 1076 0 +37.21(+3.58%)
Oct 28, 2008 998.01 1065 932.07 1039 0 +57.78(+5.89%)
Oct 27, 2008 1028 1073 975.68 980.89 0 -60.29(-5.79%)
Oct 24, 2008 1022 1087 1000 1041 0 -52.08(-4.76%)
Oct 23, 2008 1106 1135 1029 1093 0 -10.72(-0.97%)
Oct 22, 2008 1146 1167 1070 1104 0 -68.44(-5.84%)
Oct 21, 2008 1206 1236 1160 1172 0 -50.82(-4.15%)
Oct 20, 2008 1187 1236 1161 1223 0 +49.20(+4.19%)
Oct 17, 2008 1138 1236 1116 1174 0 +4.30(+0.37%)
Oct 16, 2008 1133 1186 1076 1170 0 +42.87(+3.80%)
Oct 15, 2008 1226 1247 1107 1127 0 -118.78(-9.54%)
Oct 14, 2008 1311 1342 1206 1246 0 -19.66(-1.55%)
Oct 13, 2008 1233 1282 1180 1265 0 +95.32(+8.15%)
Oct 10, 2008 1114 1217 1054 1170 0 +20.52(+1.79%)
Oct 09, 2008 1247 1282 1136 1149 0 -78.48(-6.39%)
Oct 08, 2008 1195 1293 1142 1228 0 -1.15(-0.09%)
Oct 07, 2008 1324 1342 1224 1229 0 -81.08(-6.19%)
Oct 06, 2008 1339 1361 1216 1310 0 -68.41(-4.96%)
Oct 03, 2008 1465 1497 1368 1379 0 -62.41(-4.33%)
Oct 02, 2008 1509 1524 1423 1441 0 -85.48(-5.60%)
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.