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, 2019 3028 3053 2996 3026 0 +32.79(+1.10%)
Apr 29, 2019 2996 3018 2967 2993 0 -0.75(-0.03%)
Apr 26, 2019 2978 3005 2966 2994 0 +20.22(+0.68%)
Apr 25, 2019 2997 3012 2951 2974 0 -40.49(-1.34%)
Apr 24, 2019 3001 3039 2990 3014 0 +0.32(+0.01%)
Apr 23, 2019 2986 3029 2975 3014 0 +23.00(+0.77%)
Apr 22, 2019 2992 3012 2965 2991 0 -8.59(-0.29%)
Apr 18, 2019 2990 3017 2976 3000 0 +20.28(+0.68%)
Apr 17, 2019 2991 3004 2958 2979 0 -1.87(-0.06%)
Apr 16, 2019 2961 2990 2945 2981 0 +20.84(+0.70%)
Apr 15, 2019 2958 2980 2937 2960 0 -3.75(-0.13%)
Apr 12, 2019 2945 2977 2922 2964 0 +38.47(+1.31%)
Apr 11, 2019 2907 2941 2889 2926 0 +40.69(+1.41%)
Apr 10, 2019 2872 2894 2852 2885 0 +11.73(+0.41%)
Apr 09, 2019 2894 2902 2862 2873 0 -34.70(-1.19%)
Apr 08, 2019 2901 2922 2889 2908 0 +2.13(+0.07%)
Apr 05, 2019 2895 2919 2883 2906 0 +15.24(+0.53%)
Apr 04, 2019 2881 2925 2865 2891 0 +20.36(+0.71%)
Apr 03, 2019 2885 2900 2853 2870 0 -5.53(-0.19%)
Apr 02, 2019 2869 2893 2853 2876 0 +5.29(+0.18%)
Apr 01, 2019 2846 2882 2834 2870 0 +46.05(+1.63%)
Mar 29, 2019 2812 2848 2800 2824 0 +33.75(+1.21%)
Mar 28, 2019 2772 2802 2760 2791 0 +26.22(+0.95%)
Mar 27, 2019 2753 2781 2734 2764 0 +10.52(+0.38%)
Mar 26, 2019 2764 2776 2721 2754 0 +5.37(+0.20%)
Mar 25, 2019 2723 2763 2712 2749 0 +23.82(+0.87%)
Mar 22, 2019 2790 2800 2719 2725 0 -76.52(-2.73%)
Mar 21, 2019 2754 2813 2747 2801 0 +46.25(+1.68%)
Mar 20, 2019 2761 2785 2727 2755 0 -10.00(-0.36%)
Mar 19, 2019 2776 2797 2747 2765 0 +0.70(+0.03%)
Mar 18, 2019 2738 2770 2727 2764 0 +30.84(+1.13%)
Mar 15, 2019 2721 2748 2713 2733 0 +14.47(+0.53%)
Mar 14, 2019 2716 2735 2699 2719 0 -1.96(-0.07%)
Mar 13, 2019 2746 2760 2706 2721 0 -20.30(-0.74%)
Mar 12, 2019 2761 2773 2726 2741 0 -15.14(-0.55%)
Mar 11, 2019 2736 2772 2731 2756 0 +24.11(+0.88%)
Mar 08, 2019 2725 2747 2704 2732 0 -6.89(-0.25%)
Mar 07, 2019 2745 2765 2719 2739 0 -12.25(-0.45%)
Mar 06, 2019 2761 2780 2741 2751 0 +1.62(+0.06%)
Mar 05, 2019 2782 2793 2746 2750 0 -32.53(-1.17%)
Mar 04, 2019 2762 2794 2744 2782 0 +21.96(+0.80%)
Mar 01, 2019 2756 2791 2727 2760 0 +19.93(+0.73%)
Feb 28, 2019 2759 2768 2725 2740 0 -24.47(-0.89%)
Feb 27, 2019 2755 2789 2731 2765 0 -2.67(-0.10%)
Feb 26, 2019 2755 2791 2740 2768 0 +7.41(+0.27%)
Feb 25, 2019 2784 2800 2747 2760 0 -14.64(-0.53%)
Feb 22, 2019 2776 2793 2756 2775 0 +7.58(+0.27%)
Feb 21, 2019 2765 2792 2748 2767 0 -4.82(-0.17%)
Feb 20, 2019 2766 2797 2747 2772 0 +2.32(+0.08%)
Feb 19, 2019 2761 2795 2746 2770 0 +0.80(+0.03%)
Feb 15, 2019 2764 2794 2742 2769 0 +25.41(+0.93%)
Feb 14, 2019 2742 2770 2705 2743 0 +34.70(+1.28%)
Feb 13, 2019 2727 2742 2692 2709 0 -8.95(-0.33%)
Feb 12, 2019 2690 2741 2679 2718 0 +30.10(+1.12%)
Feb 11, 2019 2664 2696 2651 2688 0 +31.35(+1.18%)
Feb 08, 2019 2638 2669 2619 2656 0 +12.76(+0.48%)
Feb 07, 2019 2645 2672 2617 2644 0 -9.67(-0.36%)
Feb 06, 2019 2685 2708 2641 2653 0 -39.94(-1.48%)
Feb 05, 2019 2674 2700 2655 2693 0 +13.45(+0.50%)
Feb 04, 2019 2657 2689 2642 2680 0 +23.24(+0.87%)
Feb 01, 2019 2636 2679 2616 2656 0 +27.07(+1.03%)
Jan 31, 2019 2605 2652 2583 2629 0 +20.56(+0.79%)
Jan 30, 2019 2614 2636 2580 2609 0 +1.12(+0.04%)
Jan 29, 2019 2599 2628 2585 2608 0 +10.28(+0.40%)
Jan 28, 2019 2556 2609 2547 2597 0 +22.36(+0.87%)
Jan 25, 2019 2580 2604 2560 2575 0 +11.27(+0.44%)
Jan 24, 2019 2550 2583 2536 2564 0 +13.75(+0.54%)
Jan 23, 2019 2576 2598 2518 2550 0 -32.19(-1.25%)
Jan 22, 2019 2582 2605 2548 2582 0 -15.52(-0.60%)
Jan 18, 2019 2564 2620 2555 2598 0 +51.96(+2.04%)
Jan 17, 2019 2494 2561 2481 2546 0 +58.54(+2.35%)
Jan 16, 2019 2495 2520 2473 2487 0 -10.56(-0.42%)
Jan 15, 2019 2499 2523 2465 2498 0 -11.48(-0.46%)
Jan 14, 2019 2500 2537 2488 2509 0 -6.07(-0.24%)
Jan 11, 2019 2510 2530 2492 2515 0 -10.13(-0.40%)
Jan 10, 2019 2509 2539 2493 2525 0 +7.37(+0.29%)
Jan 09, 2019 2513 2544 2484 2518 0 +15.17(+0.61%)
Jan 08, 2019 2498 2525 2456 2503 0 +25.16(+1.02%)
Jan 07, 2019 2442 2503 2430 2478 0 +26.00(+1.06%)
Jan 04, 2019 2413 2478 2397 2452 0 +62.15(+2.60%)
Jan 03, 2019 2418 2443 2366 2390 0 -39.37(-1.62%)
Jan 02, 2019 2414 2461 2390 2429 0 -15.41(-0.63%)
Dec 31, 2018 2425 2453 2404 2444 0 +27.10(+1.12%)
Dec 28, 2018 2430 2458 2399 2417 0 -10.22(-0.42%)
Dec 27, 2018 2374 2430 2350 2428 0 +22.52(+0.94%)
Dec 26, 2018 2330 2409 2293 2405 0 +88.80(+3.83%)
Dec 24, 2018 2356 2388 2309 2316 0 -59.14(-2.49%)
Dec 21, 2018 2405 2447 2363 2375 0 -25.77(-1.07%)
Dec 20, 2018 2426 2446 2363 2401 0 -37.11(-1.52%)
Dec 19, 2018 2478 2519 2422 2438 0 -37.50(-1.51%)
Dec 18, 2018 2487 2520 2456 2476 0 +0.89(+0.04%)
Dec 17, 2018 2506 2538 2455 2475 0 -27.38(-1.09%)
Dec 14, 2018 2492 2531 2477 2502 0 -11.27(-0.45%)
Dec 13, 2018 2558 2571 2495 2513 0 -28.76(-1.13%)
Dec 12, 2018 2567 2588 2528 2542 0 +7.44(+0.29%)
Dec 11, 2018 2589 2603 2521 2535 0 -22.63(-0.88%)
Dec 10, 2018 2575 2601 2520 2557 0 -18.12(-0.70%)
Dec 07, 2018 2627 2670 2567 2576 0 -54.31(-2.07%)
Dec 06, 2018 2596 2648 2562 2630 0 +6.47(+0.25%)
Dec 04, 2018 2712 2732 2616 2623 0 -109.93(-4.02%)
Dec 03, 2018 2749 2769 2699 2733 0 +20.69(+0.76%)
Nov 30, 2018 2720 2746 2691 2713 0 -10.95(-0.40%)
Nov 29, 2018 2723 2759 2702 2724 0 -5.94(-0.22%)
Nov 28, 2018 2661 2739 2620 2730 0 +71.01(+2.67%)
Nov 27, 2018 2660 2686 2639 2659 0 -15.02(-0.56%)
Nov 26, 2018 2655 2697 2638 2674 0 +44.30(+1.68%)
Nov 23, 2018 2617 2654 2602 2629 0 -8.44(-0.32%)
Nov 21, 2018 2638 2638 2638 2638 0 +29.08(+1.11%)
Nov 20, 2018 2619 2663 2579 2609 0 -40.26(-1.52%)
Nov 19, 2018 2669 2697 2630 2649 0 -25.13(-0.94%)
Nov 16, 2018 2662 2696 2632 2674 0 +0.36(+0.01%)
Nov 15, 2018 2630 2686 2604 2674 0 +20.73(+0.78%)
Nov 14, 2018 2661 2696 2628 2653 0 +15.26(+0.58%)
Nov 13, 2018 2620 2675 2613 2638 0 +24.07(+0.92%)
Nov 12, 2018 2636 2652 2597 2614 0 -23.13(-0.88%)
Nov 09, 2018 2653 2674 2607 2637 0 -34.00(-1.27%)
Nov 08, 2018 2674 2697 2633 2671 0 -12.59(-0.47%)
Nov 07, 2018 2672 2720 2644 2683 0 +51.70(+1.96%)
Nov 06, 2018 2564 2649 2539 2632 0 +66.15(+2.58%)
Nov 05, 2018 2574 2598 2535 2565 0 -9.81(-0.38%)
Nov 02, 2018 2576 2606 2545 2575 0 +12.93(+0.50%)
Nov 01, 2018 2517 2577 2488 2562 0 +61.93(+2.48%)
Oct 31, 2018 2500 2548 2477 2500 0 +25.02(+1.01%)
Oct 30, 2018 2385 2487 2350 2475 0 +142.89(+6.13%)
Oct 29, 2018 2400 2422 2305 2332 0 -34.33(-1.45%)
Oct 26, 2018 2370 2406 2313 2367 0 -23.64(-0.99%)
Oct 24, 2018 2429 2465 2381 2390 0 -48.53(-1.99%)
Oct 23, 2018 2413 2460 2379 2439 0 -7.42(-0.30%)
Oct 22, 2018 2468 2486 2431 2446 0 -14.13(-0.57%)
Oct 19, 2018 2483 2502 2450 2461 0 -17.44(-0.70%)
Oct 18, 2018 2490 2520 2459 2478 0 -27.66(-1.10%)
Oct 17, 2018 2514 2529 2473 2506 0 -46.46(-1.82%)
Oct 16, 2018 2510 2559 2490 2552 0 +37.12(+1.48%)
Oct 15, 2018 2510 2541 2492 2515 0 -4.24(-0.17%)
Oct 12, 2018 2544 2555 2493 2519 0 +4.02(+0.16%)
Oct 11, 2018 2570 2602 2498 2515 0 -60.70(-2.36%)
Oct 10, 2018 2613 2654 2565 2576 0 -68.38(-2.59%)
Oct 09, 2018 2684 2696 2640 2644 0 -45.74(-1.70%)
Oct 08, 2018 2673 2703 2659 2690 0 +9.99(+0.37%)
Oct 05, 2018 2700 2714 2654 2680 0 -19.48(-0.72%)
Oct 04, 2018 2714 2745 2678 2700 0 -21.12(-0.78%)
Oct 03, 2018 2725 2765 2700 2721 0 -4.87(-0.18%)
Oct 02, 2018 2724 2753 2708 2725 0 -2.08(-0.08%)
Oct 01, 2018 2745 2765 2711 2728 0 -4.24(-0.16%)
Sep 28, 2018 2748 2764 2716 2732 0 -24.22(-0.88%)
Sep 27, 2018 2763 2792 2743 2756 0 -1.04(-0.04%)
Sep 26, 2018 2778 2792 2743 2757 0 -20.58(-0.74%)
Sep 25, 2018 2793 2804 2762 2778 0 -12.29(-0.44%)
Sep 24, 2018 2811 2823 2769 2790 0 -32.00(-1.13%)
Sep 21, 2018 2835 2848 2801 2822 0 -6.78(-0.24%)
Sep 20, 2018 2827 2860 2809 2829 0 +10.23(+0.36%)
Sep 19, 2018 2812 2846 2799 2818 0 +2.66(+0.09%)
Sep 18, 2018 2800 2831 2780 2816 0 +10.75(+0.38%)
Sep 17, 2018 2822 2836 2792 2805 0 -12.74(-0.45%)
Sep 14, 2018 2822 2847 2794 2818 0 -6.59(-0.23%)
Sep 13, 2018 2831 2853 2803 2824 0 +7.06(+0.25%)
Sep 12, 2018 2821 2834 2789 2817 0 -6.68(-0.24%)
Sep 11, 2018 2800 2844 2781 2824 0 +20.60(+0.73%)
Sep 10, 2018 2819 2847 2772 2803 0 -11.62(-0.41%)
Sep 07, 2018 2822 2848 2788 2815 0 -14.28(-0.50%)
Sep 06, 2018 2838 2856 2807 2829 0 -4.02(-0.14%)
Sep 05, 2018 2826 2850 2812 2833 0 +3.99(+0.14%)
Sep 04, 2018 2809 2845 2790 2829 0 +7.80(+0.28%)
Aug 31, 2018 2822 2822 2822 2822 0 -18.83(-0.66%)
Aug 30, 2018 2861 2871 2830 2840 0 -24.67(-0.86%)
Aug 29, 2018 2850 2875 2833 2865 0 +14.83(+0.52%)
Aug 28, 2018 2872 2886 2842 2850 0 -20.61(-0.72%)
Aug 27, 2018 2873 2903 2849 2871 0 +11.93(+0.42%)
Aug 24, 2018 2862 2877 2835 2859 0 +2.47(+0.09%)
Aug 23, 2018 2877 2889 2840 2856 0 -20.19(-0.70%)
Aug 22, 2018 2878 2896 2860 2877 0 -2.96(-0.10%)
Aug 21, 2018 2852 2896 2846 2880 0 +32.33(+1.14%)
Aug 20, 2018 2839 2867 2821 2847 0 +8.18(+0.29%)
Aug 17, 2018 2827 2851 2822 2839 0 +10.67(+0.38%)
Aug 16, 2018 2823 2851 2809 2828 0 +16.37(+0.58%)
Aug 15, 2018 2813 2827 2779 2812 0 -10.87(-0.39%)
Aug 14, 2018 2797 2837 2791 2823 0 +28.51(+1.02%)
Aug 13, 2018 2804 2818 2779 2794 0 -7.33(-0.26%)
Aug 10, 2018 2817 2832 2787 2802 0 -28.71(-1.01%)
Aug 09, 2018 2841 2868 2824 2830 0 -9.95(-0.35%)
Aug 08, 2018 2862 2876 2824 2840 0 -22.85(-0.80%)
Aug 07, 2018 2854 2890 2841 2863 0 +13.42(+0.47%)
Aug 06, 2018 2833 2863 2822 2850 0 +12.73(+0.45%)
Aug 03, 2018 2831 2860 2814 2837 0 +8.85(+0.31%)
Aug 02, 2018 2796 2851 2779 2828 0 +27.45(+0.98%)
Aug 01, 2018 2812 2846 2766 2801 0 -21.24(-0.75%)
Jul 31, 2018 2829 2859 2779 2822 0 -7.26(-0.26%)
Jul 30, 2018 2849 2870 2803 2829 0 -22.04(-0.77%)
Jul 27, 2018 2846 2884 2822 2851 0 +7.91(+0.28%)
Jul 26, 2018 2895 2926 2806 2843 0 -46.65(-1.61%)
Jul 25, 2018 2889 2913 2832 2890 0 -24.79(-0.85%)
Jul 24, 2018 2935 2957 2896 2915 0 -14.71(-0.50%)
Jul 23, 2018 2930 2953 2916 2930 0 -4.51(-0.15%)
Jul 20, 2018 2944 2966 2912 2934 0 -22.92(-0.78%)
Jul 19, 2018 2907 2977 2896 2957 0 +33.75(+1.15%)
Jul 18, 2018 2921 2943 2898 2923 0 +13.23(+0.45%)
Jul 17, 2018 2884 2924 2876 2910 0 +18.47(+0.64%)
Jul 16, 2018 2920 2929 2869 2892 0 -25.68(-0.88%)
Jul 13, 2018 2910 2943 2890 2917 0 +11.74(+0.40%)
Jul 12, 2018 2915 2928 2875 2905 0 +10.48(+0.36%)
Jul 11, 2018 2865 2933 2834 2895 0 +42.35(+1.48%)
Jul 10, 2018 2866 2878 2832 2853 0 -16.35(-0.57%)
Jul 09, 2018 2868 2892 2839 2869 0 +7.97(+0.28%)
Jul 06, 2018 2842 2880 2834 2861 0 +16.79(+0.59%)
Jul 05, 2018 2837 2851 2802 2844 0 +20.82(+0.74%)
Jul 03, 2018 2823 2823 2823 2823 0 +16.07(+0.57%)
Jul 02, 2018 2796 2826 2774 2807 0 -5.96(-0.21%)
Jun 29, 2018 2818 2849 2802 2813 0 +12.41(+0.44%)
Jun 28, 2018 2811 2837 2763 2801 0 +20.59(+0.74%)
Jun 27, 2018 2792 2825 2768 2780 0 -12.01(-0.43%)
Jun 26, 2018 2804 2823 2772 2792 0 -7.50(-0.27%)
Jun 25, 2018 2820 2831 2781 2800 0 -34.57(-1.22%)
Jun 22, 2018 2833 2859 2800 2834 0 +13.41(+0.48%)
Jun 21, 2018 2871 2885 2813 2821 0 -55.93(-1.94%)
Jun 20, 2018 2864 2884 2842 2877 0 +24.58(+0.86%)
Jun 19, 2018 2840 2868 2824 2852 0 -9.17(-0.32%)
Jun 18, 2018 2845 2876 2836 2862 0 +1.45(+0.05%)
Jun 15, 2018 2860 2870 2850 2860 0 +3.72(+0.13%)
Jun 14, 2018 2859 2874 2826 2856 0 +3.50(+0.12%)
Jun 13, 2018 2871 2889 2844 2853 0 -17.08(-0.60%)
Jun 12, 2018 2856 2888 2841 2870 0 +17.57(+0.62%)
Jun 11, 2018 2852 2869 2834 2852 0 +7.04(+0.25%)
Jun 08, 2018 2834 2857 2808 2845 0 +9.24(+0.33%)
Jun 07, 2018 2818 2851 2805 2836 0 +21.83(+0.78%)
Jun 06, 2018 2821 2841 2774 2814 0 -7.38(-0.26%)
Jun 05, 2018 2820 2844 2800 2822 0 +4.72(+0.17%)
Jun 04, 2018 2819 2842 2789 2817 0 +8.02(+0.29%)
Jun 01, 2018 2805 2846 2789 2809 0 +15.69(+0.56%)
May 31, 2018 2803 2839 2767 2793 0 -7.15(-0.26%)
May 30, 2018 2799 2825 2779 2800 0 +10.63(+0.38%)
May 29, 2018 2766 2817 2755 2790 0 +4.22(+0.15%)
May 25, 2018 2785 2785 2785 2785 0 -6.73(-0.24%)
May 24, 2018 2790 2811 2762 2792 0 -4.36(-0.16%)
May 23, 2018 2770 2805 2752 2797 0 +8.53(+0.31%)
May 22, 2018 2822 2833 2781 2788 0 -29.44(-1.04%)
May 21, 2018 2818 2840 2796 2817 0 +10.81(+0.39%)
May 18, 2018 2775 2820 2758 2807 0 +35.19(+1.27%)
May 17, 2018 2779 2807 2743 2771 0 -12.08(-0.43%)
May 16, 2018 2773 2810 2758 2784 0 +13.70(+0.49%)
May 15, 2018 2741 2780 2725 2770 0 +12.95(+0.47%)
May 14, 2018 2772 2780 2745 2757 0 -13.09(-0.47%)
May 11, 2018 2755 2793 2739 2770 0 +20.13(+0.73%)
May 10, 2018 2763 2778 2733 2750 0 -6.81(-0.25%)
May 09, 2018 2768 2780 2725 2757 0 -3.78(-0.14%)
May 08, 2018 2713 2778 2696 2760 0 +42.69(+1.57%)
May 07, 2018 2705 2733 2688 2718 0 +17.86(+0.66%)
May 04, 2018 2660 2725 2640 2700 0 +24.53(+0.92%)
May 03, 2018 2650 2703 2603 2675 0 +50.41(+1.92%)
May 02, 2018 2637 2671 2613 2625 0 +4.48(+0.17%)
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.