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, 2020 1362 1383 1331 1350 0 -34.15(-2.47%)
Apr 29, 2020 1389 1430 1347 1384 0 +41.24(+3.07%)
Apr 28, 2020 1339 1371 1322 1343 0 +34.36(+2.63%)
Apr 27, 2020 1264 1318 1261 1309 0 +59.55(+4.77%)
Apr 24, 2020 1230 1259 1213 1249 0 +25.49(+2.08%)
Apr 23, 2020 1222 1254 1210 1223 0 +10.75(+0.89%)
Apr 22, 2020 1217 1227 1192 1213 0 +22.74(+1.91%)
Apr 21, 2020 1182 1212 1174 1190 0 -29.10(-2.39%)
Apr 20, 2020 1228 1253 1209 1219 0 -39.96(-3.17%)
Apr 17, 2020 1246 1278 1228 1259 0 +53.74(+4.46%)
Apr 16, 2020 1201 1220 1165 1205 0 +2.67(+0.22%)
Apr 15, 2020 1220 1239 1181 1203 0 -65.29(-5.15%)
Apr 14, 2020 1280 1296 1252 1268 0 +12.59(+1.00%)
Apr 13, 2020 1296 1299 1237 1255 0 -47.12(-3.62%)
Apr 09, 2020 1268 1328 1260 1302 0 +56.94(+4.57%)
Apr 08, 2020 1164 1256 1147 1246 0 +101.94(+8.91%)
Apr 07, 2020 1166 1207 1132 1144 0 +34.28(+3.09%)
Apr 06, 2020 1057 1120 1044 1109 0 +111.56(+11.18%)
Apr 03, 2020 1033 1047 983.30 997.73 0 -35.45(-3.43%)
Apr 02, 2020 1031 1063 1002 1033 0 -8.55(-0.82%)
Apr 01, 2020 1047 1079 1016 1042 0 -64.47(-5.83%)
Mar 31, 2020 1110 1134 1074 1106 0 -17.55(-1.56%)
Mar 30, 2020 1116 1149 1092 1124 0 +7.89(+0.71%)
Mar 27, 2020 1119 1153 1090 1116 0 -55.10(-4.71%)
Mar 26, 2020 1139 1198 1114 1171 0 +39.64(+3.50%)
Mar 25, 2020 1062 1196 1040 1131 0 +66.90(+6.29%)
Mar 24, 2020 934.73 1070 928.70 1064 0 +178.55(+20.16%)
Mar 23, 2020 938.09 960.03 857.91 885.87 0 -61.12(-6.45%)
Mar 20, 2020 1046 1057 936.17 946.99 0 -91.26(-8.79%)
Mar 19, 2020 1027 1077 963.77 1038 0 +5.36(+0.52%)
Mar 18, 2020 1086 1125 994.64 1033 0 -135.20(-11.57%)
Mar 17, 2020 1122 1191 1062 1168 0 +69.44(+6.32%)
Mar 16, 2020 1182 1252 1087 1099 0 -226.65(-17.10%)
Mar 13, 2020 1263 1331 1180 1325 0 +131.61(+11.03%)
Mar 12, 2020 1252 1305 1157 1194 0 -167.29(-12.29%)
Mar 11, 2020 1406 1432 1335 1361 0 -85.37(-5.90%)
Mar 10, 2020 1458 1471 1358 1446 0 +37.14(+2.64%)
Mar 09, 2020 1441 1470 1391 1409 0 -143.30(-9.23%)
Mar 06, 2020 1565 1582 1510 1553 0 -55.94(-3.48%)
Mar 05, 2020 1620 1645 1584 1608 0 -65.76(-3.93%)
Mar 04, 2020 1616 1677 1600 1674 0 +85.10(+5.36%)
Mar 03, 2020 1614 1653 1569 1589 0 -24.93(-1.54%)
Mar 02, 2020 1549 1618 1525 1614 0 +75.91(+4.94%)
Feb 28, 2020 1537 1560 1485 1538 0 -39.87(-2.53%)
Feb 27, 2020 1607 1644 1569 1578 0 -63.59(-3.87%)
Feb 26, 2020 1681 1700 1636 1642 0 -30.89(-1.85%)
Feb 25, 2020 1738 1745 1664 1672 0 -71.82(-4.12%)
Feb 24, 2020 1734 1762 1715 1744 0 -34.16(-1.92%)
Feb 21, 2020 1780 1788 1761 1778 0 -8.72(-0.49%)
Feb 20, 2020 1751 1794 1742 1787 0 +30.28(+1.72%)
Feb 19, 2020 1760 1781 1750 1757 0 +0.09(+0.01%)
Feb 18, 2020 1777 1783 1736 1757 0 -23.72(-1.33%)
Feb 14, 2020 1781 1798 1759 1781 0 -1.94(-0.11%)
Feb 13, 2020 1771 1797 1758 1782 0 +7.30(+0.41%)
Feb 12, 2020 1768 1798 1748 1775 0 +18.88(+1.07%)
Feb 11, 2020 1725 1771 1702 1756 0 -13.58(-0.77%)
Feb 10, 2020 1751 1773 1742 1770 0 +15.10(+0.86%)
Feb 07, 2020 1763 1768 1735 1755 0 -15.61(-0.88%)
Feb 06, 2020 1788 1792 1765 1770 0 -11.23(-0.63%)
Feb 05, 2020 1760 1789 1750 1782 0 +37.45(+2.15%)
Feb 04, 2020 1751 1759 1726 1744 0 +14.82(+0.86%)
Feb 03, 2020 1738 1757 1714 1729 0 -1.72(-0.10%)
Jan 31, 2020 1754 1767 1702 1731 0 -46.85(-2.64%)
Jan 30, 2020 1758 1783 1745 1778 0 +5.98(+0.34%)
Jan 29, 2020 1797 1804 1769 1772 0 -19.36(-1.08%)
Jan 28, 2020 1780 1798 1770 1791 0 +21.08(+1.19%)
Jan 27, 2020 1763 1786 1748 1770 0 -17.85(-1.00%)
Jan 24, 2020 1809 1813 1772 1788 0 -21.49(-1.19%)
Jan 23, 2020 1792 1815 1783 1810 0 +9.44(+0.52%)
Jan 22, 2020 1813 1823 1796 1800 0 -5.73(-0.32%)
Jan 21, 2020 1802 1818 1792 1806 0 -6.38(-0.35%)
Jan 17, 2020 1827 1840 1808 1812 0 -5.32(-0.29%)
Jan 16, 2020 1803 1822 1798 1818 0 +23.08(+1.29%)
Jan 15, 2020 1775 1802 1772 1794 0 +24.24(+1.37%)
Jan 14, 2020 1761 1779 1748 1770 0 +7.00(+0.40%)
Jan 13, 2020 1740 1768 1737 1763 0 +25.75(+1.48%)
Jan 10, 2020 1741 1752 1730 1737 0 -2.44(-0.14%)
Jan 09, 2020 1735 1747 1726 1740 0 +8.41(+0.49%)
Jan 08, 2020 1719 1744 1713 1732 0 +15.28(+0.89%)
Jan 07, 2020 1723 1735 1712 1716 0 -13.13(-0.76%)
Jan 06, 2020 1718 1736 1708 1729 0 -2.75(-0.16%)
Jan 03, 2020 1718 1736 1713 1732 0 -6.18(-0.36%)
Jan 02, 2020 1756 1761 1719 1738 0 -12.37(-0.71%)
Dec 31, 2019 1743 1759 1738 1751 0 +4.66(+0.27%)
Dec 30, 2019 1751 1757 1737 1746 0 -4.90(-0.28%)
Dec 27, 2019 1761 1762 1747 1751 0 -4.45(-0.25%)
Dec 26, 2019 1752 1761 1739 1755 0 +7.91(+0.45%)
Dec 24, 2019 1750 1755 1738 1747 0 -1.68(-0.10%)
Dec 23, 2019 1751 1760 1742 1749 0 +1.61(+0.09%)
Dec 20, 2019 1745 1755 1729 1748 0 +12.03(+0.69%)
Dec 19, 2019 1730 1745 1715 1735 0 +4.10(+0.24%)
Dec 18, 2019 1729 1739 1711 1731 0 +5.55(+0.32%)
Dec 17, 2019 1718 1734 1713 1726 0 +8.65(+0.50%)
Dec 16, 2019 1731 1739 1711 1717 0 -1.10(-0.06%)
Dec 13, 2019 1731 1739 1708 1718 0 -9.66(-0.56%)
Dec 12, 2019 1704 1738 1693 1728 0 +24.39(+1.43%)
Dec 11, 2019 1688 1708 1680 1704 0 +17.20(+1.02%)
Dec 10, 2019 1703 1713 1675 1686 0 -8.60(-0.51%)
Dec 09, 2019 1700 1705 1687 1695 0 -10.89(-0.64%)
Dec 06, 2019 1715 1722 1699 1706 0 +9.66(+0.57%)
Dec 05, 2019 1689 1701 1682 1696 0 +1.01(+0.06%)
Dec 04, 2019 1682 1714 1678 1695 0 +15.16(+0.90%)
Dec 03, 2019 1669 1686 1663 1680 0 -6.85(-0.41%)
Dec 02, 2019 1710 1716 1683 1687 0 -23.68(-1.38%)
Nov 29, 2019 1726 1731 1707 1711 0 -18.40(-1.06%)
Nov 27, 2019 1728 1739 1719 1729 0 +4.15(+0.24%)
Nov 26, 2019 1717 1734 1705 1725 0 +12.98(+0.76%)
Nov 25, 2019 1690 1718 1681 1712 0 +22.21(+1.31%)
Nov 22, 2019 1689 1702 1674 1690 0 +2.41(+0.14%)
Nov 21, 2019 1701 1708 1680 1687 0 -10.91(-0.64%)
Nov 20, 2019 1701 1715 1685 1698 0 -3.84(-0.23%)
Nov 19, 2019 1703 1713 1693 1702 0 +1.22(+0.07%)
Nov 18, 2019 1691 1706 1683 1701 0 +9.23(+0.55%)
Nov 15, 2019 1706 1712 1684 1691 0 -9.29(-0.55%)
Nov 14, 2019 1698 1716 1683 1701 0 -1.15(-0.07%)
Nov 13, 2019 1702 1711 1688 1702 0 -4.87(-0.29%)
Nov 12, 2019 1709 1723 1689 1707 0 -0.20(-0.01%)
Nov 11, 2019 1702 1714 1695 1707 0 -4.28(-0.25%)
Nov 08, 2019 1697 1717 1691 1711 0 +9.07(+0.53%)
Nov 07, 2019 1714 1728 1692 1702 0 -3.44(-0.20%)
Nov 06, 2019 1703 1719 1683 1706 0 -1.29(-0.08%)
Nov 05, 2019 1715 1733 1696 1707 0 -13.57(-0.79%)
Nov 04, 2019 1728 1739 1706 1720 0 -0.02(-0.00%)
Nov 01, 2019 1699 1723 1688 1721 0 +30.62(+1.81%)
Oct 31, 2019 1700 1711 1671 1690 0 -14.59(-0.86%)
Oct 30, 2019 1678 1712 1666 1704 0 +29.82(+1.78%)
Oct 29, 2019 1663 1692 1655 1675 0 +1.95(+0.12%)
Oct 28, 2019 1673 1689 1653 1673 0 +6.65(+0.40%)
Oct 25, 2019 1650 1683 1639 1666 0 +11.01(+0.67%)
Oct 24, 2019 1656 1672 1633 1655 0 +0.87(+0.05%)
Oct 23, 2019 1643 1662 1634 1654 0 +9.55(+0.58%)
Oct 22, 2019 1630 1657 1618 1645 0 +16.81(+1.03%)
Oct 21, 2019 1625 1640 1613 1628 0 +14.96(+0.93%)
Oct 18, 2019 1602 1625 1596 1613 0 +12.28(+0.77%)
Oct 17, 2019 1595 1619 1587 1601 0 +12.51(+0.79%)
Oct 16, 2019 1557 1597 1550 1588 0 +26.87(+1.72%)
Oct 15, 2019 1550 1569 1545 1561 0 +12.76(+0.82%)
Oct 14, 2019 1546 1556 1536 1548 0 -3.39(-0.22%)
Oct 11, 2019 1540 1572 1537 1552 0 +30.29(+1.99%)
Oct 10, 2019 1516 1534 1512 1522 0 +0.52(+0.03%)
Oct 09, 2019 1520 1530 1510 1521 0 +14.44(+0.96%)
Oct 08, 2019 1520 1532 1496 1507 0 -26.82(-1.75%)
Oct 07, 2019 1530 1546 1520 1533 0 -3.74(-0.24%)
Oct 04, 2019 1518 1542 1511 1537 0 +19.10(+1.26%)
Oct 03, 2019 1495 1520 1474 1518 0 +17.78(+1.19%)
Oct 02, 2019 1517 1524 1481 1500 0 -29.52(-1.93%)
Oct 01, 2019 1555 1577 1528 1530 0 -14.37(-0.93%)
Sep 30, 2019 1545 1561 1532 1544 0 -0.07(-0.00%)
Sep 27, 2019 1555 1561 1531 1544 0 -2.68(-0.17%)
Sep 26, 2019 1537 1558 1527 1547 0 +10.31(+0.67%)
Sep 25, 2019 1520 1542 1514 1537 0 +17.98(+1.18%)
Sep 24, 2019 1528 1537 1511 1519 0 -3.91(-0.26%)
Sep 23, 2019 1513 1540 1508 1523 0 -3.51(-0.23%)
Sep 20, 2019 1542 1548 1518 1526 0 -11.67(-0.76%)
Sep 19, 2019 1541 1554 1528 1538 0 -5.45(-0.35%)
Sep 18, 2019 1532 1553 1522 1543 0 +1.28(+0.08%)
Sep 17, 2019 1567 1572 1514 1542 0 -15.37(-0.99%)
Sep 16, 2019 1554 1571 1542 1557 0 -4.64(-0.30%)
Sep 13, 2019 1578 1588 1557 1562 0 -8.16(-0.52%)
Sep 12, 2019 1579 1585 1553 1570 0 +0.23(+0.01%)
Sep 11, 2019 1536 1572 1525 1570 0 +33.00(+2.15%)
Sep 10, 2019 1515 1542 1508 1537 0 +20.10(+1.33%)
Sep 09, 2019 1506 1522 1499 1517 0 +16.20(+1.08%)
Sep 06, 2019 1496 1515 1490 1501 0 +8.08(+0.54%)
Sep 05, 2019 1486 1510 1481 1492 0 +12.40(+0.84%)
Sep 04, 2019 1473 1486 1467 1480 0 +19.11(+1.31%)
Sep 03, 2019 1471 1482 1443 1461 0 -21.18(-1.43%)
Aug 30, 2019 1487 1500 1473 1482 0 +0.85(+0.06%)
Aug 29, 2019 1465 1491 1459 1481 0 +34.12(+2.36%)
Aug 28, 2019 1412 1452 1403 1447 0 +29.89(+2.11%)
Aug 27, 2019 1442 1447 1404 1417 0 -10.30(-0.72%)
Aug 26, 2019 1414 1430 1402 1428 0 +24.13(+1.72%)
Aug 23, 2019 1445 1456 1397 1403 0 -49.68(-3.42%)
Aug 22, 2019 1462 1470 1443 1453 0 -4.74(-0.33%)
Aug 21, 2019 1452 1469 1438 1458 0 +30.58(+2.14%)
Aug 20, 2019 1424 1442 1408 1427 0 +3.34(+0.23%)
Aug 19, 2019 1438 1443 1419 1424 0 +2.93(+0.21%)
Aug 16, 2019 1405 1426 1401 1421 0 +22.86(+1.64%)
Aug 15, 2019 1396 1413 1381 1398 0 +6.72(+0.48%)
Aug 14, 2019 1412 1417 1384 1391 0 -38.29(-2.68%)
Aug 13, 2019 1409 1450 1404 1430 0 +20.40(+1.45%)
Aug 12, 2019 1416 1430 1402 1409 0 -11.40(-0.80%)
Aug 09, 2019 1437 1442 1411 1421 0 -23.56(-1.63%)
Aug 08, 2019 1420 1448 1411 1444 0 +28.92(+2.04%)
Aug 07, 2019 1396 1422 1383 1415 0 -0.41(-0.03%)
Aug 06, 2019 1413 1428 1388 1416 0 +1.01(+0.07%)
Aug 05, 2019 1428 1441 1398 1415 0 -37.85(-2.61%)
Aug 02, 2019 1440 1463 1427 1453 0 +10.15(+0.70%)
Aug 01, 2019 1481 1498 1438 1442 0 -40.61(-2.74%)
Jul 31, 2019 1512 1521 1471 1483 0 -30.24(-2.00%)
Jul 30, 2019 1474 1517 1465 1513 0 +30.03(+2.02%)
Jul 29, 2019 1509 1517 1462 1483 0 -24.50(-1.62%)
Jul 26, 2019 1481 1524 1476 1508 0 +18.67(+1.25%)
Jul 25, 2019 1485 1513 1457 1489 0 +33.47(+2.30%)
Jul 24, 2019 1430 1462 1424 1456 0 +19.47(+1.36%)
Jul 23, 2019 1420 1444 1417 1436 0 +22.42(+1.59%)
Jul 22, 2019 1422 1429 1407 1414 0 -6.19(-0.44%)
Jul 19, 2019 1431 1443 1419 1420 0 -7.86(-0.55%)
Jul 18, 2019 1434 1437 1413 1428 0 -9.86(-0.69%)
Jul 17, 2019 1460 1464 1431 1438 0 -25.34(-1.73%)
Jul 16, 2019 1451 1469 1444 1463 0 +13.21(+0.91%)
Jul 15, 2019 1449 1457 1435 1450 0 +2.19(+0.15%)
Jul 12, 2019 1440 1458 1430 1448 0 +8.11(+0.56%)
Jul 11, 2019 1456 1461 1429 1439 0 -18.93(-1.30%)
Jul 10, 2019 1477 1481 1451 1458 0 -13.03(-0.89%)
Jul 09, 2019 1475 1479 1456 1471 0 -10.42(-0.70%)
Jul 08, 2019 1489 1497 1476 1482 0 -12.62(-0.84%)
Jul 05, 2019 1490 1498 1472 1494 0 -4.05(-0.27%)
Jul 03, 2019 1494 1505 1485 1499 0 +12.81(+0.86%)
Jul 02, 2019 1480 1490 1466 1486 0 +2.25(+0.15%)
Jul 01, 2019 1492 1504 1466 1483 0 +5.35(+0.36%)
Jun 28, 2019 1460 1486 1460 1478 0 +18.31(+1.25%)
Jun 27, 2019 1444 1468 1436 1460 0 +21.46(+1.49%)
Jun 26, 2019 1435 1450 1420 1438 0 +5.84(+0.41%)
Jun 25, 2019 1445 1458 1426 1432 0 -12.39(-0.86%)
Jun 24, 2019 1442 1460 1429 1445 0 +1.64(+0.11%)
Jun 21, 2019 1458 1461 1429 1443 0 -19.98(-1.37%)
Jun 20, 2019 1448 1468 1438 1463 0 +31.09(+2.17%)
Jun 19, 2019 1441 1446 1416 1432 0 -6.19(-0.43%)
Jun 18, 2019 1437 1465 1425 1438 0 +7.32(+0.51%)
Jun 17, 2019 1440 1450 1424 1431 0 -9.34(-0.65%)
Jun 14, 2019 1440 1464 1425 1440 0 +3.15(+0.22%)
Jun 13, 2019 1420 1445 1414 1437 0 +21.62(+1.53%)
Jun 12, 2019 1397 1423 1387 1416 0 +20.27(+1.45%)
Jun 11, 2019 1399 1414 1383 1395 0 +9.08(+0.66%)
Jun 10, 2019 1384 1407 1377 1386 0 +8.48(+0.62%)
Jun 07, 2019 1359 1386 1347 1378 0 +25.34(+1.87%)
Jun 06, 2019 1344 1358 1331 1352 0 +0.30(+0.02%)
Jun 05, 2019 1362 1367 1339 1352 0 -2.88(-0.21%)
Jun 04, 2019 1323 1357 1316 1355 0 +44.79(+3.42%)
Jun 03, 2019 1294 1318 1290 1310 0 +17.97(+1.39%)
May 31, 2019 1292 1308 1277 1292 0 -9.91(-0.76%)
May 30, 2019 1307 1315 1291 1302 0 -3.97(-0.30%)
May 29, 2019 1310 1325 1296 1306 0 -9.30(-0.71%)
May 28, 2019 1345 1353 1310 1315 0 -30.24(-2.25%)
May 24, 2019 1346 1354 1334 1346 0 +9.96(+0.75%)
May 23, 2019 1345 1351 1323 1336 0 -26.94(-1.98%)
May 22, 2019 1366 1378 1352 1363 0 -13.29(-0.97%)
May 21, 2019 1368 1385 1360 1376 0 +13.83(+1.02%)
May 20, 2019 1379 1390 1354 1362 0 -23.22(-1.68%)
May 17, 2019 1405 1411 1379 1385 0 -30.57(-2.16%)
May 16, 2019 1415 1430 1408 1416 0 +4.48(+0.32%)
May 15, 2019 1392 1415 1383 1411 0 +7.98(+0.57%)
May 14, 2019 1402 1419 1393 1403 0 +3.92(+0.28%)
May 13, 2019 1406 1416 1390 1400 0 -31.31(-2.19%)
May 10, 2019 1426 1437 1402 1431 0 -0.84(-0.06%)
May 09, 2019 1422 1438 1400 1432 0 -1.30(-0.09%)
May 08, 2019 1448 1461 1425 1433 0 -17.27(-1.19%)
May 07, 2019 1478 1495 1441 1450 0 -40.56(-2.72%)
May 06, 2019 1479 1499 1464 1491 0 -11.03(-0.73%)
May 03, 2019 1479 1506 1476 1502 0 +29.47(+2.00%)
May 02, 2019 1472 1488 1460 1472 0 +0.17(+0.01%)
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.