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%)
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.