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 30, 2019 1473 1491 1452 1478 0 +0.31(+0.02%)
Apr 29, 2019 1486 1499 1463 1477 0 -8.81(-0.59%)
Apr 26, 2019 1463 1500 1457 1486 0 +42.09(+2.91%)
Apr 25, 2019 1464 1481 1432 1444 0 -32.70(-2.21%)
Apr 24, 2019 1469 1489 1463 1477 0 +9.41(+0.64%)
Apr 23, 2019 1451 1480 1449 1467 0 +11.82(+0.81%)
Apr 22, 2019 1477 1480 1443 1456 0 -26.43(-1.78%)
Apr 18, 2019 1483 1490 1465 1482 0 -0.76(-0.05%)
Apr 17, 2019 1505 1508 1473 1483 0 -18.51(-1.23%)
Apr 16, 2019 1509 1516 1490 1501 0 -3.84(-0.26%)
Apr 15, 2019 1508 1514 1492 1505 0 +1.74(+0.12%)
Apr 12, 2019 1505 1513 1486 1503 0 +4.10(+0.27%)
Apr 11, 2019 1488 1505 1482 1499 0 +11.54(+0.78%)
Apr 10, 2019 1481 1492 1471 1488 0 +7.89(+0.53%)
Apr 09, 2019 1496 1499 1477 1480 0 -23.66(-1.57%)
Apr 08, 2019 1504 1514 1490 1504 0 -5.04(-0.33%)
Apr 05, 2019 1496 1517 1490 1509 0 +31.90(+2.16%)
Apr 04, 2019 1463 1484 1459 1477 0 +15.35(+1.05%)
Apr 03, 2019 1463 1476 1452 1461 0 +4.62(+0.32%)
Apr 02, 2019 1455 1466 1444 1457 0 +2.06(+0.14%)
Apr 01, 2019 1455 1467 1439 1455 0 +7.67(+0.53%)
Mar 29, 2019 1461 1469 1440 1447 0 -4.86(-0.33%)
Mar 28, 2019 1417 1453 1415 1452 0 +37.51(+2.65%)
Mar 27, 2019 1413 1426 1401 1414 0 +1.35(+0.10%)
Mar 26, 2019 1416 1428 1400 1413 0 +2.56(+0.18%)
Mar 25, 2019 1408 1424 1390 1410 0 +3.09(+0.22%)
Mar 22, 2019 1435 1438 1405 1407 0 -33.17(-2.30%)
Mar 21, 2019 1408 1452 1404 1440 0 +28.34(+2.01%)
Mar 20, 2019 1430 1433 1399 1412 0 -18.96(-1.32%)
Mar 19, 2019 1445 1457 1428 1431 0 -7.12(-0.50%)
Mar 18, 2019 1434 1445 1425 1438 0 +7.43(+0.52%)
Mar 15, 2019 1433 1439 1420 1431 0 +2.93(+0.21%)
Mar 14, 2019 1442 1449 1420 1428 0 -13.78(-0.96%)
Mar 13, 2019 1448 1461 1429 1442 0 -1.86(-0.13%)
Mar 12, 2019 1452 1459 1438 1443 0 -8.74(-0.60%)
Mar 11, 2019 1432 1458 1425 1452 0 +33.88(+2.39%)
Mar 08, 2019 1399 1421 1391 1418 0 +12.73(+0.91%)
Mar 07, 2019 1419 1424 1396 1406 0 -14.91(-1.05%)
Mar 06, 2019 1423 1439 1415 1421 0 -5.30(-0.37%)
Mar 05, 2019 1444 1448 1420 1426 0 -19.00(-1.32%)
Mar 04, 2019 1451 1461 1427 1445 0 -3.86(-0.27%)
Mar 01, 2019 1454 1469 1419 1449 0 +41.29(+2.93%)
Feb 28, 2019 1433 1437 1405 1407 0 -32.27(-2.24%)
Feb 27, 2019 1427 1448 1420 1440 0 +8.95(+0.63%)
Feb 26, 2019 1442 1457 1425 1431 0 -12.32(-0.85%)
Feb 25, 2019 1454 1469 1439 1443 0 -5.67(-0.39%)
Feb 22, 2019 1445 1460 1436 1449 0 +9.54(+0.66%)
Feb 21, 2019 1437 1450 1427 1439 0 +0.35(+0.02%)
Feb 20, 2019 1434 1452 1422 1439 0 +3.40(+0.24%)
Feb 19, 2019 1423 1449 1414 1435 0 +6.74(+0.47%)
Feb 15, 2019 1425 1435 1412 1429 0 +9.54(+0.67%)
Feb 14, 2019 1411 1433 1396 1419 0 +3.64(+0.26%)
Feb 13, 2019 1408 1432 1397 1415 0 +22.87(+1.64%)
Feb 12, 2019 1388 1406 1376 1393 0 +13.85(+1.00%)
Feb 11, 2019 1377 1393 1364 1379 0 +5.33(+0.39%)
Feb 08, 2019 1374 1387 1354 1373 0 -1.80(-0.13%)
Feb 07, 2019 1370 1392 1345 1375 0 +22.10(+1.63%)
Feb 06, 2019 1357 1372 1349 1353 0 -6.33(-0.47%)
Feb 05, 2019 1357 1368 1340 1359 0 +5.64(+0.42%)
Feb 04, 2019 1359 1370 1331 1354 0 -9.68(-0.71%)
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.