Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lumber, Wood Production Sector (CIX: MSECTOR632 )

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 29, 2016 1420 1430 1401 1415 0 -9.15(-0.64%)
Apr 28, 2016 1447 1454 1419 1424 0 -22.59(-1.56%)
Apr 27, 2016 1445 1456 1428 1447 0 +5.54(+0.38%)
Apr 26, 2016 1443 1456 1418 1442 0 +4.71(+0.33%)
Apr 25, 2016 1451 1457 1431 1437 0 -17.54(-1.21%)
Apr 22, 2016 1443 1460 1438 1454 0 +14.43(+1.00%)
Apr 21, 2016 1451 1463 1434 1440 0 -11.54(-0.80%)
Apr 20, 2016 1449 1462 1439 1451 0 +2.45(+0.17%)
Apr 19, 2016 1449 1461 1433 1449 0 +0.75(+0.05%)
Apr 18, 2016 1434 1454 1428 1448 0 +7.67(+0.53%)
Apr 15, 2016 1437 1447 1429 1441 0 +2.97(+0.21%)
Apr 14, 2016 1438 1449 1424 1438 0 +0.83(+0.06%)
Apr 13, 2016 1416 1441 1412 1437 0 +25.35(+1.80%)
Apr 12, 2016 1399 1421 1394 1411 0 +11.61(+0.83%)
Apr 11, 2016 1402 1420 1393 1400 0 +0.11(+0.01%)
Apr 08, 2016 1394 1413 1385 1400 0 +11.62(+0.84%)
Apr 07, 2016 1397 1413 1378 1388 0 -16.39(-1.17%)
Apr 06, 2016 1393 1409 1379 1404 0 +9.87(+0.71%)
Apr 05, 2016 1393 1407 1385 1395 0 -11.80(-0.84%)
Apr 04, 2016 1412 1422 1396 1406 0 -7.51(-0.53%)
Apr 01, 2016 1392 1420 1383 1414 0 +14.30(+1.02%)
Mar 31, 2016 1396 1412 1385 1400 0 +0.93(+0.07%)
Mar 30, 2016 1400 1409 1387 1399 0 +4.38(+0.31%)
Mar 29, 2016 1369 1399 1357 1394 0 +21.51(+1.57%)
Mar 28, 2016 1369 1384 1356 1373 0 +6.91(+0.51%)
Mar 24, 2016 1366 1366 1366 1366 0 +3.73(+0.27%)
Mar 23, 2016 1368 1385 1357 1362 0 -13.12(-0.95%)
Mar 22, 2016 1358 1386 1353 1375 0 +6.75(+0.49%)
Mar 21, 2016 1370 1386 1356 1369 0 -0.12(-0.01%)
Mar 18, 2016 1359 1380 1348 1369 0 +14.17(+1.05%)
Mar 17, 2016 1323 1366 1316 1354 0 +29.78(+2.25%)
Mar 16, 2016 1303 1333 1296 1325 0 +15.66(+1.20%)
Mar 15, 2016 1303 1323 1286 1309 0 -5.94(-0.45%)
Mar 14, 2016 1300 1323 1290 1315 0 +8.85(+0.68%)
Mar 11, 2016 1296 1312 1289 1306 0 +22.65(+1.76%)
Mar 10, 2016 1282 1296 1263 1283 0 +5.65(+0.44%)
Mar 09, 2016 1284 1290 1265 1278 0 +1.26(+0.10%)
Mar 08, 2016 1283 1297 1268 1277 0 -13.16(-1.02%)
Mar 07, 2016 1276 1295 1267 1290 0 +7.97(+0.62%)
Mar 04, 2016 1272 1301 1263 1282 0 +3.64(+0.28%)
Mar 03, 2016 1280 1287 1265 1278 0 +2.90(+0.23%)
Mar 02, 2016 1259 1280 1252 1275 0 +12.09(+0.96%)
Mar 01, 2016 1232 1266 1227 1263 0 +39.22(+3.20%)
Feb 29, 2016 1228 1252 1213 1224 0 -3.46(-0.28%)
Feb 26, 2016 1228 1247 1213 1227 0 +5.33(+0.44%)
Feb 25, 2016 1215 1234 1192 1222 0 +10.99(+0.91%)
Feb 24, 2016 1179 1221 1168 1211 0 +22.63(+1.90%)
Feb 23, 2016 1170 1205 1157 1188 0 +17.69(+1.51%)
Feb 22, 2016 1162 1180 1152 1171 0 +24.25(+2.12%)
Feb 19, 2016 1155 1168 1127 1146 0 -12.94(-1.12%)
Feb 18, 2016 1173 1181 1148 1159 0 -8.14(-0.70%)
Feb 17, 2016 1148 1178 1142 1168 0 +27.83(+2.44%)
Feb 16, 2016 1124 1149 1107 1140 0 +33.42(+3.02%)
Feb 12, 2016 1106 1106 1106 1106 0 +23.87(+2.21%)
Feb 11, 2016 1085 1102 1066 1082 0 -19.43(-1.76%)
Feb 10, 2016 1106 1119 1098 1102 0 -7.19(-0.65%)
Feb 09, 2016 1106 1132 1076 1109 0 +8.01(+0.73%)
Feb 08, 2016 1123 1125 1081 1101 0 -32.84(-2.90%)
Feb 05, 2016 1188 1193 1127 1134 0 -58.47(-4.90%)
Feb 04, 2016 1179 1215 1176 1192 0 +11.63(+0.98%)
Feb 03, 2016 1181 1194 1143 1181 0 +8.52(+0.73%)
Feb 02, 2016 1203 1205 1169 1172 0 -42.02(-3.46%)
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.