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 (%)
Jun 30, 2017 2460 2519 2457 2499 0 +45.45(+1.85%)
Jun 29, 2017 2494 2497 2428 2453 0 -44.79(-1.79%)
Jun 28, 2017 2474 2512 2457 2498 0 +39.91(+1.62%)
Jun 27, 2017 2468 2487 2450 2458 0 -9.97(-0.40%)
Jun 26, 2017 2459 2475 2451 2468 0 +13.48(+0.55%)
Jun 23, 2017 2461 2482 2442 2455 0 +3.49(+0.14%)
Jun 22, 2017 2475 2480 2447 2451 0 -29.39(-1.18%)
Jun 21, 2017 2479 2510 2455 2480 0 -6.48(-0.26%)
Jun 20, 2017 2513 2536 2470 2487 0 +23.98(+0.97%)
Jun 19, 2017 2453 2479 2443 2463 0 +13.46(+0.55%)
Jun 16, 2017 2441 2457 2420 2450 0 -6.15(-0.25%)
Jun 15, 2017 2468 2486 2443 2456 0 -31.23(-1.26%)
Jun 14, 2017 2471 2519 2457 2487 0 +22.00(+0.89%)
Jun 13, 2017 2426 2474 2418 2465 0 +44.08(+1.82%)
Jun 12, 2017 2410 2442 2403 2421 0 +7.87(+0.33%)
Jun 09, 2017 2418 2430 2395 2413 0 -2.35(-0.10%)
Jun 08, 2017 2415 2440 2401 2415 0 -6.76(-0.28%)
Jun 07, 2017 2402 2435 2397 2422 0 +20.91(+0.87%)
Jun 06, 2017 2391 2416 2378 2401 0 -4.48(-0.19%)
Jun 05, 2017 2427 2437 2394 2406 0 -24.37(-1.00%)
Jun 02, 2017 2390 2441 2386 2430 0 +40.66(+1.70%)
Jun 01, 2017 2359 2391 2343 2389 0 +35.45(+1.51%)
May 31, 2017 2373 2380 2339 2354 0 -11.51(-0.49%)
May 30, 2017 2372 2381 2342 2365 0 -8.98(-0.38%)
May 26, 2017 2377 2386 2363 2374 0 -9.75(-0.41%)
May 25, 2017 2407 2417 2370 2384 0 -15.64(-0.65%)
May 24, 2017 2376 2404 2359 2400 0 +16.24(+0.68%)
May 23, 2017 2441 2459 2372 2384 0 -38.25(-1.58%)
May 22, 2017 2412 2436 2399 2422 0 +15.09(+0.63%)
May 19, 2017 2371 2419 2365 2407 0 +43.33(+1.83%)
May 18, 2017 2331 2374 2318 2363 0 +30.19(+1.29%)
May 17, 2017 2385 2384 2330 2333 0 -52.47(-2.20%)
May 16, 2017 2379 2390 2356 2386 0 +13.38(+0.56%)
May 15, 2017 2353 2383 2346 2372 0 +31.05(+1.33%)
May 12, 2017 2353 2359 2329 2341 0 -13.16(-0.56%)
May 11, 2017 2341 2361 2324 2354 0 +9.03(+0.39%)
May 10, 2017 2337 2355 2317 2345 0 +3.27(+0.14%)
May 09, 2017 2303 2350 2300 2342 0 +45.08(+1.96%)
May 08, 2017 2293 2311 2283 2297 0 +0.72(+0.03%)
May 05, 2017 2297 2303 2281 2296 0 +9.69(+0.42%)
May 04, 2017 2279 2299 2273 2287 0 +9.78(+0.43%)
May 03, 2017 2278 2296 2256 2277 0 -4.65(-0.20%)
May 02, 2017 2300 2307 2270 2281 0 -16.71(-0.73%)
May 01, 2017 2311 2325 2287 2298 0 -3.73(-0.16%)
Apr 28, 2017 2324 2329 2277 2302 0 -24.77(-1.06%)
Apr 27, 2017 2315 2334 2296 2327 0 +16.62(+0.72%)
Apr 26, 2017 2283 2327 2271 2310 0 +28.54(+1.25%)
Apr 25, 2017 2292 2301 2241 2281 0 -34.65(-1.50%)
Apr 24, 2017 2341 2355 2297 2316 0 -5.93(-0.26%)
Apr 21, 2017 2313 2336 2293 2322 0 +1.93(+0.08%)
Apr 20, 2017 2377 2400 2292 2320 0 -55.92(-2.35%)
Apr 19, 2017 2387 2403 2365 2376 0 -3.04(-0.13%)
Apr 18, 2017 2360 2399 2348 2379 0 +8.65(+0.36%)
Apr 17, 2017 2340 2374 2336 2370 0 +36.41(+1.56%)
Apr 13, 2017 2324 2358 2320 2334 0 +11.04(+0.48%)
Apr 12, 2017 2336 2345 2312 2323 0 -16.43(-0.70%)
Apr 11, 2017 2309 2345 2297 2339 0 +36.08(+1.57%)
Apr 10, 2017 2290 2330 2287 2303 0 +15.25(+0.67%)
Apr 07, 2017 2292 2307 2283 2288 0 -11.19(-0.49%)
Apr 06, 2017 2288 2318 2278 2299 0 +9.60(+0.42%)
Apr 05, 2017 2309 2332 2286 2290 0 -10.97(-0.48%)
Apr 04, 2017 2304 2315 2291 2301 0 -10.17(-0.44%)
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.