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

Residential Construction Sector (CIX: MSECTOR630 )

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, 2010 1017 1031 1005 1017 0 -60.20(-5.59%)
Sep 29, 2010 1023 1093 1070 1078 0 -13.86(-1.27%)
Sep 28, 2010 1022 1097 1062 1092 0 +13.83(+1.28%)
Sep 27, 2010 1009 1086 1055 1078 0 +5.19(+0.48%)
Sep 24, 2010 1002 1084 1055 1073 0 +24.23(+2.31%)
Sep 23, 2010 986.07 1072 1042 1048 0 -16.86(-1.58%)
Sep 22, 2010 1007 1088 1054 1065 0 -6.59(-0.61%)
Sep 21, 2010 1025 1096 1063 1072 0 -2.96(-0.28%)
Sep 20, 2010 985.30 1081 1038 1075 0 +39.50(+3.82%)
Sep 17, 2010 972.42 1049 1023 1035 0 -26.99(-2.54%)
Sep 15, 2010 1004 1074 1053 1062 0 -12.69(-1.18%)
Sep 14, 2010 1010 1089 1061 1075 0 -1.71(-0.16%)
Sep 13, 2010 1004 1081 1051 1077 0 +22.88(+2.17%)
Sep 10, 2010 988.85 1064 1043 1054 0 +5.23(+0.50%)
Sep 09, 2010 991.17 1064 1036 1048 0 +7.64(+0.73%)
Sep 08, 2010 975.14 1054 1031 1041 0 +5.60(+0.54%)
Sep 07, 2010 987.55 1055 1031 1035 0 -19.49(-1.85%)
Sep 03, 2010 1055 1055 1055 0 +17.01(+1.64%)
Sep 02, 2010 957.65 1044 1011 1038 0 +18.24(+1.79%)
Sep 01, 2010 938.85 1027 994.29 1019 0 +35.51(+3.61%)
Aug 31, 2010 920.46 1004 971.51 983.98 0 +2.18(+0.22%)
Aug 30, 2010 935.55 1007 980.52 981.80 0 -17.40(-1.74%)
Aug 27, 2010 927.58 1007 970.99 999.20 0 +14.00(+1.42%)
Aug 26, 2010 933.52 1006 974.71 985.20 0 -12.31(-1.23%)
Aug 25, 2010 906.88 1002 959.83 997.51 0 +29.02(+3.00%)
Aug 24, 2010 894.60 985.95 939.40 968.49 0 -2.01(-0.21%)
Aug 23, 2010 928.68 996.02 968.18 970.50 0 -17.66(-1.79%)
Aug 20, 2010 925.80 995.15 973.57 988.16 0 -8.50(-0.85%)
Aug 19, 2010 954.71 1020 991.17 996.65 0 -25.03(-2.45%)
Aug 18, 2010 939.42 1032 994.38 1022 0 +20.02(+2.00%)
Aug 17, 2010 928.59 1016 985.73 1002 0 +18.86(+1.92%)
Aug 16, 2010 916.39 996.96 972.81 982.80 0 -1.60(-0.16%)
Aug 13, 2010 921.30 999.40 976.91 984.40 0 +1.71(+0.17%)
Aug 12, 2010 923.49 1004 976.44 982.69 0 -20.30(-2.02%)
Aug 11, 2010 952.49 1021 997.55 1003 0 -35.21(-3.39%)
Aug 10, 2010 982.34 1055 1027 1038 0 -22.09(-2.08%)
Aug 09, 2010 983.04 1069 1038 1060 0 +25.70(+2.48%)
Aug 06, 2010 970.90 1040 1008 1035 0 +5.31(+0.52%)
Aug 05, 2010 964.73 1042 1016 1029 0 -6.73(-0.65%)
Aug 04, 2010 987.10 1063 1032 1036 0 -5.96(-0.57%)
Aug 03, 2010 1012 1079 1036 1042 0 -39.42(-3.65%)
Aug 02, 2010 1009 1091 1051 1081 0 +24.82(+2.35%)
Jul 30, 2010 993.08 1067 1027 1057 0 +8.23(+0.79%)
Jul 29, 2010 980.34 1061 1023 1048 0 +6.80(+0.65%)
Jul 28, 2010 988.54 1071 1024 1042 0 -22.75(-2.14%)
Jul 27, 2010 1013 1099 1058 1064 0 -17.20(-1.59%)
Jul 26, 2010 995.24 1091 1048 1081 0 +25.16(+2.38%)
Jul 23, 2010 967.11 1060 1019 1056 0 +22.74(+2.20%)
Jul 22, 2010 957.36 1047 1012 1034 0 +30.97(+3.09%)
Jul 21, 2010 967.57 1037 994.64 1003 0 -21.59(-2.11%)
Jul 20, 2010 939.30 1029 968.22 1024 0 +36.32(+3.68%)
Jul 19, 2010 938.55 1010 976.53 987.89 0 -8.54(-0.86%)
Jul 16, 2010 933.62 1042 993.01 996.43 0 -42.03(-4.05%)
Jul 15, 2010 973.88 1051 1014 1038 0 +1.95(+0.19%)
Jul 14, 2010 981.89 1052 1017 1037 0 -18.30(-1.73%)
Jul 13, 2010 974.32 1061 1023 1055 0 +41.75(+4.12%)
Jul 12, 2010 964.62 1033 1004 1013 0 -16.41(-1.59%)
Jul 09, 2010 966.24 1033 994.07 1029 0 +25.05(+2.49%)
Jul 08, 2010 961.08 1034 986.36 1004 0 -11.59(-1.14%)
Jul 07, 2010 919.18 1019 976.68 1016 0 +37.69(+3.85%)
Jul 06, 2010 926.18 1005 968.55 978.32 0 +4.99(+0.51%)
Jul 02, 2010 910.44 997.53 960.22 973.33 0 -14.46(-1.46%)
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.