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, 2011 1170 1177 1135 1152 0 -20.16(-1.72%)
Apr 28, 2011 1155 1175 1151 1172 0 +14.04(+1.21%)
Apr 27, 2011 1143 1166 1131 1158 0 +18.42(+1.62%)
Apr 26, 2011 1132 1153 1124 1139 0 +7.45(+0.66%)
Apr 25, 2011 1132 1138 1124 1132 0 -2.62(-0.23%)
Apr 21, 2011 1137 1141 1121 1134 0 +3.09(+0.27%)
Apr 20, 2011 1130 1139 1117 1131 0 +21.31(+1.92%)
Apr 19, 2011 1095 1116 1088 1110 0 +17.06(+1.56%)
Apr 18, 2011 1099 1108 1076 1093 0 -22.42(-2.01%)
Apr 15, 2011 1115 1126 1099 1115 0 +9.92(+0.90%)
Apr 14, 2011 1103 1113 1091 1105 0 -6.13(-0.55%)
Apr 13, 2011 1127 1129 1100 1112 0 -7.43(-0.66%)
Apr 12, 2011 1131 1138 1106 1119 0 -23.59(-2.06%)
Apr 11, 2011 1153 1165 1137 1143 0 -7.20(-0.63%)
Apr 08, 2011 1192 1198 1142 1150 0 -25.27(-2.15%)
Apr 07, 2011 1178 1189 1163 1175 0 -5.62(-0.48%)
Apr 06, 2011 1203 1205 1168 1181 0 -19.03(-1.59%)
Apr 05, 2011 1206 1217 1190 1200 0 -9.51(-0.79%)
Apr 04, 2011 1213 1222 1198 1209 0 +1.54(+0.13%)
Apr 01, 2011 1196 1216 1194 1208 0 +21.26(+1.79%)
Mar 31, 2011 1181 1195 1178 1186 0 +1.41(+0.12%)
Mar 30, 2011 1184 1186 1184 1185 0 +2.71(+0.23%)
Mar 29, 2011 1167 1186 1158 1182 0 +13.40(+1.15%)
Mar 28, 2011 1172 1179 1159 1169 0 +0.58(+0.05%)
Mar 25, 2011 1170 1181 1159 1168 0 +2.47(+0.21%)
Mar 24, 2011 1169 1180 1149 1166 0 +5.40(+0.47%)
Mar 23, 2011 1150 1170 1140 1160 0 +7.92(+0.69%)
Mar 22, 2011 1176 1180 1147 1153 0 -21.66(-1.84%)
Mar 21, 2011 1167 1176 1161 1174 0 +31.88(+2.79%)
Mar 18, 2011 1150 1162 1133 1142 0 +12.08(+1.07%)
Mar 17, 2011 1144 1150 1119 1130 0 +10.69(+0.95%)
Mar 16, 2011 1138 1145 1112 1120 0 -20.47(-1.80%)
Mar 15, 2011 1130 1150 1123 1140 0 -4.56(-0.40%)
Mar 14, 2011 1134 1151 1116 1145 0 +11.20(+0.99%)
Mar 11, 2011 1095 1140 1090 1133 0 +36.76(+3.35%)
Mar 10, 2011 1107 1113 1087 1097 0 -27.06(-2.41%)
Mar 09, 2011 1115 1127 1104 1124 0 +6.24(+0.56%)
Mar 08, 2011 1097 1126 1090 1117 0 +23.35(+2.13%)
Mar 07, 2011 1110 1119 1084 1094 0 -7.92(-0.72%)
Mar 04, 2011 1114 1122 1089 1102 0 -14.60(-1.31%)
Mar 03, 2011 1111 1128 1104 1117 0 +19.43(+1.77%)
Mar 02, 2011 1089 1111 1083 1097 0 +7.64(+0.70%)
Mar 01, 2011 1135 1139 1084 1090 0 -39.45(-3.49%)
Feb 28, 2011 1122 1136 1111 1129 0 +12.01(+1.08%)
Feb 25, 2011 1099 1121 1094 1117 0 +24.48(+2.24%)
Feb 24, 2011 1078 1098 1065 1092 0 +13.12(+1.22%)
Feb 23, 2011 1102 1113 1063 1079 0 -22.13(-2.01%)
Feb 22, 2011 1129 1138 1094 1101 0 -51.06(-4.43%)
Feb 18, 2011 1153 1153 1153 0 -2.28(-0.20%)
Feb 17, 2011 1137 1161 1141 1155 0 +7.50(+0.65%)
Feb 16, 2011 1145 1160 1135 1147 0 +4.80(+0.42%)
Feb 15, 2011 1146 1159 1131 1143 0 -17.62(-1.52%)
Feb 14, 2011 1164 1173 1149 1160 0 -6.25(-0.54%)
Feb 11, 2011 1149 1174 1139 1166 0 +9.65(+0.83%)
Feb 10, 2011 1143 1164 1134 1157 0 +6.76(+0.59%)
Feb 09, 2011 1146 1157 1136 1150 0 -1.21(-0.11%)
Feb 08, 2011 1132 1156 1125 1151 0 +20.47(+1.81%)
Feb 07, 2011 1101 1139 1097 1131 0 -0.15(-0.01%)
Feb 04, 2011 1119 1144 1114 1131 0 +18.54(+1.67%)
Feb 03, 2011 1110 1116 1094 1112 0 +0.59(+0.05%)
Feb 02, 2011 1116 1130 1104 1112 0 -14.50(-1.29%)
Feb 01, 2011 1100 1134 1089 1126 0 +37.25(+3.42%)
Jan 31, 2011 1075 1096 1071 1089 0 +17.86(+1.67%)
Jan 28, 2011 1099 1106 1067 1071 0 -27.09(-2.47%)
Jan 27, 2011 1086 1102 1077 1098 0 +13.28(+1.22%)
Jan 26, 2011 1085 1095 1072 1085 0 +4.26(+0.39%)
Jan 25, 2011 1078 1093 1064 1081 0 +0.97(+0.09%)
Jan 24, 2011 1066 1085 1063 1080 0 +12.20(+1.14%)
Jan 21, 2011 1050 1075 1044 1068 0 +27.02(+2.60%)
Jan 20, 2011 1036 1054 1025 1040 0 +2.14(+0.21%)
Jan 19, 2011 1059 1064 1033 1038 0 -23.70(-2.23%)
Jan 18, 2011 1063 1074 1045 1062 0 -4.75(-0.45%)
Jan 14, 2011 1067 1067 1067 0 +14.48(+1.38%)
Jan 13, 2011 1055 1064 1044 1052 0 -2.64(-0.25%)
Jan 12, 2011 1050 1061 1039 1055 0 +15.49(+1.49%)
Jan 11, 2011 1033 1047 1025 1039 0 +9.54(+0.93%)
Jan 10, 2011 1022 1035 1004 1030 0 +3.29(+0.32%)
Jan 07, 2011 1019 1038 999.62 1027 0 +12.78(+1.26%)
Jan 06, 2011 1011 1036 1003 1014 0 +4.27(+0.42%)
Jan 05, 2011 982.70 1015 980.42 1010 0 +22.39(+2.27%)
Jan 04, 2011 1000 1008 979.26 987.20 0 -11.35(-1.14%)
Jan 03, 2011 976.64 1005 975.18 998.55 0 +34.16(+3.54%)
Dec 31, 2010 967.97 975.22 960.38 964.39 0 -5.00(-0.52%)
Dec 30, 2010 970.56 976.17 962.48 969.40 0 -2.55(-0.26%)
Dec 29, 2010 968.66 976.32 963.08 971.95 0 +5.88(+0.61%)
Dec 28, 2010 968.64 974.07 958.90 966.06 0 -0.93(-0.10%)
Dec 27, 2010 959.02 971.32 954.51 967.00 0 +5.62(+0.59%)
Dec 23, 2010 965.49 969.91 955.39 961.37 0 -3.39(-0.35%)
Dec 22, 2010 966.12 970.60 958.31 964.77 0 +1.66(+0.17%)
Dec 21, 2010 963.27 972.29 953.70 963.11 0 +5.32(+0.56%)
Dec 20, 2010 952.36 965.83 944.07 957.79 0 +9.13(+0.96%)
Dec 17, 2010 942.96 956.62 934.86 948.66 0 +7.14(+0.76%)
Dec 16, 2010 928.52 943.95 923.46 941.52 0 +14.07(+1.52%)
Dec 15, 2010 929.45 945.00 921.87 927.44 0 -4.82(-0.52%)
Dec 14, 2010 934.26 939.35 925.77 932.26 0 -4.84(-0.52%)
Dec 10, 2010 928.22 943.00 920.68 937.10 0 +6.79(+0.73%)
Dec 09, 2010 916.97 933.97 909.69 930.31 0 +18.83(+2.07%)
Dec 08, 2010 912.77 930.23 895.61 911.48 0 -0.64(-0.07%)
Dec 07, 2010 922.99 930.38 904.63 912.12 0 +8.03(+0.89%)
Dec 06, 2010 897.38 908.40 890.05 904.09 0 +4.36(+0.48%)
Dec 03, 2010 892.10 905.00 887.67 899.73 0 +1.58(+0.18%)
Dec 02, 2010 876.12 905.52 872.06 898.15 0 +23.90(+2.73%)
Dec 01, 2010 860.50 879.29 856.51 874.25 0 +29.49(+3.49%)
Nov 30, 2010 840.88 852.43 835.11 844.75 0 -6.12(-0.72%)
Nov 29, 2010 845.54 853.72 833.35 850.87 0 -4.32(-0.50%)
Nov 26, 2010 858.57 864.78 851.83 855.19 0 -12.15(-1.40%)
Nov 24, 2010 855.50 867.34 867.34 867.34 0 +18.64(+2.20%)
Nov 23, 2010 851.09 861.43 842.39 848.70 0 -13.49(-1.56%)
Nov 22, 2010 860.01 869.46 850.75 862.19 0 -3.61(-0.42%)
Nov 19, 2010 861.72 869.93 852.12 865.80 0 +3.17(+0.37%)
Nov 18, 2010 859.83 874.73 856.33 862.63 0 +12.75(+1.50%)
Nov 17, 2010 849.74 863.64 839.75 849.88 0 +0.72(+0.08%)
Nov 16, 2010 864.30 871.65 841.79 849.16 0 -20.95(-2.41%)
Nov 15, 2010 874.56 890.34 865.83 870.11 0 -1.92(-0.22%)
Nov 12, 2010 875.73 885.67 862.78 872.02 0 -11.49(-1.30%)
Nov 11, 2010 877.36 890.56 870.75 883.51 0 -192.17(-17.86%)
Nov 10, 2010 1055 1082 1046 1076 0 +21.23(+2.01%)
Nov 09, 2010 1080 1085 1047 1054 0 -10.73(-1.01%)
Nov 08, 2010 1062 1084 1051 1065 0 -3.96(-0.37%)
Nov 05, 2010 1058 1086 1047 1069 0 +15.22(+1.44%)
Nov 04, 2010 1031 1058 1022 1054 0 +37.51(+3.69%)
Nov 03, 2010 1010 1022 997.53 1016 0 +6.89(+0.68%)
Nov 02, 2010 1010 1020 1000 1010 0 +8.60(+0.86%)
Nov 01, 2010 999.04 1013 987.85 1001 0 +8.38(+0.84%)
Oct 29, 2010 977.67 999.97 974.97 992.54 0 +14.41(+1.47%)
Oct 28, 2010 992.38 998.63 966.78 978.13 0 -8.07(-0.82%)
Oct 27, 2010 984.88 994.55 968.30 986.21 0 -13.12(-1.31%)
Oct 25, 2010 1001 1016 992.79 999.32 0 +6.79(+0.68%)
Oct 22, 2010 992.43 999.57 982.42 992.53 0 +1.35(+0.14%)
Oct 21, 2010 982.83 1006 975.68 991.18 0 +4.71(+0.48%)
Oct 20, 2010 979.61 996.39 973.35 986.47 0 +11.19(+1.15%)
Oct 19, 2010 979.50 999.99 967.42 975.27 0 -18.55(-1.87%)
Oct 18, 2010 990.84 1002 978.28 993.82 0 +4.17(+0.42%)
Oct 15, 2010 1009 1015 982.23 989.64 0 -10.09(-1.01%)
Oct 14, 2010 1008 1020 986.58 999.73 0 -17.76(-1.75%)
Oct 13, 2010 1005 1026 991.52 1017 0 +13.02(+1.30%)
Oct 12, 2010 999.89 1011 985.59 1004 0 +2.45(+0.24%)
Oct 11, 2010 999.04 1010 994.17 1002 0 +0.60(+0.06%)
Oct 08, 2010 999.80 1007 982.99 1001 0 +12.22(+1.24%)
Oct 07, 2010 993.73 1000 979.74 989.20 0 -1.89(-0.19%)
Oct 06, 2010 972.80 993.50 976.15 991.09 0 +4.96(+0.50%)
Oct 05, 2010 969.31 989.81 960.13 986.13 0 +29.36(+3.07%)
Oct 04, 2010 968.67 974.04 948.98 956.77 0 -15.20(-1.56%)
Oct 01, 2010 971.50 982.54 960.24 971.97 0 +11.30(+1.18%)
Sep 30, 2010 966.58 983.40 947.22 960.67 0 -7.56(-0.78%)
Sep 29, 2010 964.74 978.52 960.49 968.22 0 -6.70(-0.69%)
Sep 28, 2010 968.65 977.51 952.01 974.92 0 +5.05(+0.52%)
Sep 27, 2010 969.97 979.92 960.98 969.88 0 -3.27(-0.34%)
Sep 24, 2010 940.83 976.62 947.94 973.15 0 +36.09(+3.85%)
Sep 23, 2010 925.92 960.26 930.95 937.06 0 -18.70(-1.96%)
Sep 22, 2010 957.99 979.84 944.86 955.75 0 -9.85(-1.02%)
Sep 21, 2010 968.55 985.35 958.09 965.60 0 -2.94(-0.30%)
Sep 20, 2010 955.40 977.43 946.38 968.54 0 +11.89(+1.24%)
Sep 17, 2010 952.42 966.68 943.65 956.65 0 -6.28(-0.65%)
Sep 15, 2010 954.87 969.10 946.30 962.93 0 -1.18(-0.12%)
Sep 14, 2010 969.86 981.91 953.60 964.12 0 -15.55(-1.59%)
Sep 13, 2010 964.43 985.55 962.56 979.67 0 +26.14(+2.74%)
Sep 10, 2010 951.89 966.38 947.60 953.53 0 +0.25(+0.03%)
Sep 09, 2010 957.29 967.63 943.50 953.28 0 +9.02(+0.96%)
Sep 08, 2010 935.07 956.09 934.71 944.25 0 +6.17(+0.66%)
Sep 07, 2010 954.80 961.69 932.31 938.08 0 -29.45(-3.04%)
Sep 03, 2010 967.53 967.53 967.53 0 +12.91(+1.35%)
Sep 02, 2010 931.86 960.45 932.01 954.61 0 +17.67(+1.89%)
Sep 01, 2010 907.86 942.98 908.64 936.95 0 +39.88(+4.45%)
Aug 31, 2010 892.01 909.42 877.78 897.06 0 +7.83(+0.88%)
Aug 30, 2010 900.62 910.30 887.76 889.23 0 -15.64(-1.73%)
Aug 27, 2010 878.50 910.89 872.67 904.87 0 +18.44(+2.08%)
Aug 26, 2010 885.80 902.02 871.81 886.42 0 -2.00(-0.23%)
Aug 25, 2010 864.72 892.55 857.46 888.43 0 +10.11(+1.15%)
Aug 24, 2010 866.30 889.68 857.28 878.32 0 -5.85(-0.66%)
Aug 23, 2010 897.94 911.39 882.46 884.16 0 -14.64(-1.63%)
Aug 20, 2010 891.31 906.62 886.54 898.80 0 -6.37(-0.70%)
Aug 19, 2010 920.99 930.49 897.75 905.17 0 -26.75(-2.87%)
Aug 18, 2010 920.63 941.89 914.71 931.93 0 +6.78(+0.73%)
Aug 17, 2010 909.10 933.49 909.42 925.15 0 +23.51(+2.61%)
Aug 16, 2010 896.58 916.80 894.78 901.63 0 -4.79(-0.53%)
Aug 13, 2010 902.38 919.51 903.70 906.43 0 -6.72(-0.74%)
Aug 12, 2010 899.38 921.79 895.79 913.14 0 -3.61(-0.39%)
Aug 11, 2010 931.78 940.96 912.41 916.76 0 -39.44(-4.12%)
Aug 10, 2010 956.82 970.39 946.11 956.19 0 -16.69(-1.72%)
Aug 09, 2010 954.54 977.16 954.60 972.88 0 +22.59(+2.38%)
Aug 06, 2010 945.36 968.50 929.85 950.29 0 -11.98(-1.25%)
Aug 05, 2010 963.66 979.17 954.48 962.28 0 -8.98(-0.92%)
Aug 04, 2010 961.81 980.65 957.76 971.26 0 +10.98(+1.14%)
Aug 03, 2010 958.91 971.90 945.30 960.28 0 -4.65(-0.48%)
Aug 02, 2010 944.65 972.37 941.08 964.93 0 +33.32(+3.58%)
Jul 30, 2010 927.85 946.75 911.96 931.62 0 -4.88(-0.52%)
Jul 29, 2010 939.86 957.09 918.87 936.50 0 -7.74(-0.82%)
Jul 28, 2010 935.07 960.33 928.95 944.24 0 -11.03(-1.15%)
Jul 27, 2010 954.54 993.77 946.23 955.27 0 -30.80(-3.12%)
Jul 26, 2010 955.83 992.25 954.79 986.07 0 +26.24(+2.73%)
Jul 23, 2010 922.81 962.11 915.69 959.83 0 +32.75(+3.53%)
Jul 22, 2010 890.40 932.76 890.48 927.08 0 +50.52(+5.76%)
Jul 21, 2010 902.93 909.75 869.92 876.56 0 -26.88(-2.98%)
Jul 20, 2010 891.48 911.87 858.69 903.44 0 -302.54(-25.09%)
Jul 19, 2010 1192 1219 1177 1206 0 +11.13(+0.93%)
Jul 16, 2010 1191 1234 1182 1195 0 -30.86(-2.52%)
Jul 15, 2010 1227 1246 1201 1226 0 -5.89(-0.48%)
Jul 14, 2010 1239 1246 1214 1232 0 -13.77(-1.11%)
Jul 13, 2010 1225 1261 1216 1245 0 +41.20(+3.42%)
Jul 12, 2010 1199 1259 1175 1204 0 +24.43(+2.07%)
Jul 09, 2010 1173 1182 1151 1180 0 +18.68(+1.61%)
Jul 08, 2010 1156 1172 1136 1161 0 +16.51(+1.44%)
Jul 07, 2010 1105 1146 1099 1145 0 +40.21(+3.64%)
Jul 06, 2010 1117 1140 1092 1104 0 -5.09(-0.46%)
Jul 02, 2010 1106 1143 1100 1109 0 -21.00(-1.86%)
Jul 01, 2010 1121 1145 1096 1130 0 +2.05(+0.18%)
Jun 30, 2010 1141 1166 1125 1128 0 -18.09(-1.58%)
Jun 29, 2010 1162 1181 1135 1146 0 -67.42(-5.55%)
Jun 25, 2010 1208 1224 1191 1214 0 +10.98(+0.91%)
Jun 24, 2010 1225 1240 1200 1203 0 -36.39(-2.94%)
Jun 23, 2010 1217 1249 1205 1239 0 +14.53(+1.19%)
Jun 22, 2010 1250 1274 1221 1225 0 -37.07(-2.94%)
Jun 21, 2010 1281 1297 1253 1262 0 -2.44(-0.19%)
Jun 18, 2010 1261 1281 1255 1264 0 -1.57(-0.12%)
Jun 17, 2010 1282 1296 1248 1266 0 -19.40(-1.51%)
Jun 16, 2010 1293 1306 1275 1285 0 -26.58(-2.03%)
Jun 15, 2010 1293 1316 1278 1312 0 +28.43(+2.22%)
Jun 14, 2010 1294 1322 1278 1283 0 -1.94(-0.15%)
Jun 11, 2010 1250 1291 1246 1285 0 +20.82(+1.65%)
Jun 10, 2010 1239 1268 1230 1265 0 +47.26(+3.88%)
Jun 09, 2010 1242 1261 1210 1217 0 -10.63(-0.87%)
Jun 08, 2010 1218 1240 1195 1228 0 +9.41(+0.77%)
Jun 07, 2010 1260 1268 1216 1218 0 -40.95(-3.25%)
Jun 04, 2010 1256 1297 1253 1259 0 -55.62(-4.23%)
Jun 03, 2010 1325 1343 1294 1315 0 -13.08(-0.98%)
Jun 02, 2010 1300 1330 1286 1328 0 +41.33(+3.21%)
Jun 01, 2010 1319 1345 1284 1287 0 -61.09(-4.53%)
May 28, 2010 1348 1348 1348 0 -20.79(-1.52%)
May 27, 2010 1342 1371 1329 1369 0 +56.94(+4.34%)
May 26, 2010 1335 1362 1303 1312 0 -11.35(-0.86%)
May 25, 2010 1283 1326 1263 1323 0 -2.84(-0.21%)
May 24, 2010 1349 1375 1318 1326 0 -36.92(-2.71%)
May 21, 2010 1292 1372 1282 1363 0 +42.37(+3.21%)
May 20, 2010 1330 1369 1317 1320 0 -73.79(-5.29%)
May 19, 2010 1404 1425 1362 1394 0 -25.20(-1.78%)
May 18, 2010 1470 1494 1408 1419 0 -38.21(-2.62%)
May 17, 2010 1464 1487 1413 1458 0 -7.45(-0.51%)
May 14, 2010 1461 1491 1443 1465 0 -38.83(-2.58%)
May 13, 2010 1529 1538 1497 1504 0 -36.31(-2.36%)
May 12, 2010 1492 1544 1490 1540 0 +53.00(+3.56%)
May 11, 2010 1502 1518 1480 1487 0 -13.80(-0.92%)
May 10, 2010 1477 1506 1469 1501 0 +92.04(+6.53%)
May 07, 2010 1441 1477 1385 1409 0 -44.19(-3.04%)
May 06, 2010 1465 1559 1361 1453 0 -52.26(-3.47%)
May 05, 2010 1525 1563 1501 1505 0 -43.47(-2.81%)
May 04, 2010 1590 1597 1532 1549 0 -71.09(-4.39%)
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.