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 (%)
Sep 30, 2008 1547 1596 1500 1576 0 +50.54(+3.31%)
Sep 29, 2008 1609 1626 1500 1526 0 -114.28(-6.97%)
Sep 26, 2008 1630 1656 1591 1640 0 -21.96(-1.32%)
Sep 25, 2008 1659 1696 1618 1662 0 +9.88(+0.60%)
Sep 24, 2008 1665 1702 1619 1652 0 -3.86(-0.23%)
Sep 23, 2008 1648 1696 1614 1656 0 +7.43(+0.45%)
Sep 22, 2008 1730 1748 1636 1649 0 -91.39(-5.25%)
Sep 19, 2008 1741 1875 1638 1740 0 +75.93(+4.56%)
Sep 18, 2008 1623 1693 1564 1664 0 +61.85(+3.86%)
Sep 17, 2008 1640 1675 1568 1602 0 -65.82(-3.95%)
Sep 16, 2008 1587 1682 1562 1668 0 +54.73(+3.39%)
Sep 15, 2008 1637 1699 1587 1613 0 -80.41(-4.75%)
Sep 12, 2008 1663 1709 1648 1694 0 +14.75(+0.88%)
Sep 11, 2008 1638 1687 1605 1679 0 +23.58(+1.42%)
Sep 10, 2008 1653 1685 1615 1655 0 +11.74(+0.71%)
Sep 09, 2008 1712 1745 1635 1644 0 -73.04(-4.25%)
Sep 08, 2008 1723 1748 1679 1717 0 +45.47(+2.72%)
Sep 05, 2008 1651 1688 1614 1671 0 +2.07(+0.12%)
Sep 04, 2008 1715 1725 1648 1669 0 -55.75(-3.23%)
Sep 03, 2008 1716 1766 1695 1725 0 +11.66(+0.68%)
Sep 02, 2008 1742 1772 1694 1713 0 -4.59(-0.27%)
Sep 01, 2008 1749 1761 1708 1718 0 +0.00(+0.00%)
Aug 29, 2008 1749 1761 1708 1718 0 -27.66(-1.58%)
Aug 28, 2008 1717 1753 1704 1745 0 +34.09(+1.99%)
Aug 27, 2008 1665 1719 1657 1711 0 +43.29(+2.60%)
Aug 26, 2008 1657 1680 1640 1668 0 +11.24(+0.68%)
Aug 25, 2008 1691 1703 1641 1657 0 -47.85(-2.81%)
Aug 22, 2008 1688 1721 1671 1705 0 +23.62(+1.41%)
Aug 21, 2008 1672 1695 1655 1681 0 +2.10(+0.13%)
Aug 20, 2008 1670 1699 1642 1679 0 +18.59(+1.12%)
Aug 19, 2008 1675 1697 1636 1660 0 -29.15(-1.73%)
Aug 18, 2008 1714 1734 1671 1689 0 -20.09(-1.18%)
Aug 15, 2008 1708 1760 1676 1710 0 +17.89(+1.06%)
Aug 14, 2008 1654 1704 1641 1692 0 +28.56(+1.72%)
Aug 13, 2008 1656 1675 1625 1663 0 +5.54(+0.33%)
Aug 12, 2008 1676 1693 1636 1658 0 -19.16(-1.14%)
Aug 11, 2008 1651 1710 1633 1677 0 +21.20(+1.28%)
Aug 08, 2008 1615 1676 1602 1656 0 +34.59(+2.13%)
Aug 07, 2008 1623 1658 1588 1621 0 -24.58(-1.49%)
Aug 06, 2008 1603 1679 1577 1646 0 +17.55(+1.08%)
Aug 05, 2008 1587 1637 1567 1628 0 +49.44(+3.13%)
Aug 04, 2008 1612 1637 1559 1579 0 -28.00(-1.74%)
Aug 01, 2008 1635 1646 1579 1607 0 -11.39(-0.70%)
Jul 31, 2008 1636 1666 1603 1618 0 -26.82(-1.63%)
Jul 30, 2008 1612 1662 1591 1645 0 +46.23(+2.89%)
Jul 29, 2008 1593 1614 1535 1598 0 +63.48(+4.14%)
Jul 28, 2008 1571 1584 1524 1535 0 -34.20(-2.18%)
Jul 25, 2008 1568 1598 1540 1569 0 +10.59(+0.68%)
Jul 24, 2008 1610 1621 1549 1559 0 -55.08(-3.41%)
Jul 23, 2008 1598 1650 1574 1614 0 +12.92(+0.81%)
Jul 22, 2008 1546 1618 1530 1601 0 +47.49(+3.06%)
Jul 21, 2008 1577 1606 1534 1553 0 -17.26(-1.10%)
Jul 18, 2008 1581 1608 1537 1571 0 -8.10(-0.51%)
Jul 17, 2008 1522 1609 1481 1579 0 +67.75(+4.48%)
Jul 16, 2008 1463 1528 1428 1511 0 +51.73(+3.55%)
Jul 15, 2008 1434 1489 1406 1459 0 +14.89(+1.03%)
Jul 14, 2008 1466 1489 1423 1444 0 +6.49(+0.45%)
Jul 11, 2008 1458 1479 1406 1438 0 -36.08(-2.45%)
Jul 10, 2008 1479 1510 1446 1474 0 -4.02(-0.27%)
Jul 09, 2008 1496 1527 1462 1478 0 -13.06(-0.88%)
Jul 08, 2008 1458 1500 1428 1491 0 +32.49(+2.23%)
Jul 07, 2008 1489 1504 1438 1458 0 -15.33(-1.04%)
Jul 04, 2008 1481 1505 1448 1474 0 +0.00(+0.00%)
Jul 03, 2008 1481 1505 1448 1474 0 -3.30(-0.22%)
Jul 02, 2008 1522 1539 1468 1477 0 -45.37(-2.98%)
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.