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 (%)
Dec 31, 2015 2007 2007 2007 2007 0 -18.35(-0.91%)
Dec 30, 2015 2039 2050 2021 2026 0 -13.26(-0.65%)
Dec 29, 2015 2042 2053 2020 2039 0 +11.68(+0.58%)
Dec 28, 2015 2020 2035 1999 2027 0 -2.08(-0.10%)
Dec 24, 2015 2029 2029 2029 2029 0 +5.37(+0.27%)
Dec 23, 2015 2020 2042 1996 2024 0 +11.74(+0.58%)
Dec 22, 2015 1985 2020 1964 2012 0 +24.16(+1.22%)
Dec 21, 2015 1976 2013 1964 1988 0 +26.11(+1.33%)
Dec 18, 2015 2003 2009 1945 1962 0 -39.91(-1.99%)
Dec 17, 2015 2052 2061 1995 2002 0 -44.98(-2.20%)
Dec 16, 2015 2017 2056 2003 2047 0 +49.22(+2.46%)
Dec 15, 2015 1987 2015 1971 1998 0 +20.21(+1.02%)
Dec 14, 2015 2008 2015 1958 1977 0 -31.43(-1.56%)
Dec 11, 2015 2011 2027 1992 2009 0 -28.11(-1.38%)
Dec 10, 2015 2022 2055 2008 2037 0 +23.35(+1.16%)
Dec 09, 2015 2054 2076 1997 2014 0 -55.48(-2.68%)
Dec 08, 2015 2090 2117 2050 2069 0 -61.70(-2.90%)
Dec 07, 2015 2124 2140 2108 2131 0 +0.14(+0.01%)
Dec 04, 2015 2080 2138 2068 2131 0 +58.36(+2.82%)
Dec 03, 2015 2112 2121 2054 2072 0 -33.68(-1.60%)
Dec 02, 2015 2155 2160 2089 2106 0 -46.60(-2.16%)
Dec 01, 2015 2121 2158 2109 2153 0 +37.64(+1.78%)
Nov 30, 2015 2141 2147 2109 2115 0 -23.99(-1.12%)
Nov 27, 2015 2135 2151 2123 2139 0 +1.78(+0.08%)
Nov 25, 2015 2137 2137 2137 2137 0 +15.30(+0.72%)
Nov 24, 2015 2089 2132 2081 2122 0 +18.64(+0.89%)
Nov 23, 2015 2103 2122 2103 2103 0 +2.95(+0.14%)
Nov 20, 2015 2093 2109 2079 2100 0 +13.82(+0.66%)
Nov 19, 2015 2078 2099 2072 2086 0 +6.29(+0.30%)
Nov 18, 2015 2040 2083 2035 2080 0 +37.75(+1.85%)
Nov 17, 2015 2052 2076 2034 2042 0 -6.38(-0.31%)
Nov 16, 2015 1995 2052 1988 2049 0 +55.67(+2.79%)
Nov 13, 2015 2017 2042 1988 1993 0 -19.18(-0.95%)
Nov 12, 2015 2040 2052 1998 2012 0 -53.22(-2.58%)
Nov 11, 2015 2031 2084 2014 2065 0 +36.64(+1.81%)
Nov 10, 2015 1961 2042 1952 2029 0 +75.78(+3.88%)
Nov 09, 2015 1991 1995 1929 1953 0 -33.24(-1.67%)
Nov 06, 2015 1987 2005 1953 1986 0 -18.91(-0.94%)
Nov 05, 2015 2024 2031 1976 2005 0 -22.17(-1.09%)
Nov 04, 2015 2039 2055 2013 2027 0 -7.95(-0.39%)
Nov 03, 2015 2027 2053 1998 2035 0 +2.17(+0.11%)
Nov 02, 2015 2016 2041 2010 2033 0 +15.34(+0.76%)
Oct 30, 2015 1993 2039 1978 2018 0 +20.72(+1.04%)
Oct 29, 2015 2039 2048 1971 1997 0 -62.09(-3.02%)
Oct 28, 2015 2033 2073 2015 2059 0 +29.01(+1.43%)
Oct 27, 2015 2064 2067 2006 2030 0 -46.06(-2.22%)
Oct 26, 2015 2087 2105 2037 2076 0 -12.28(-0.59%)
Oct 23, 2015 2085 2100 2039 2088 0 +14.75(+0.71%)
Oct 22, 2015 2086 2106 2017 2074 0 -31.50(-1.50%)
Oct 21, 2015 2108 2129 2082 2105 0 +8.60(+0.41%)
Oct 20, 2015 2054 2112 2048 2097 0 +42.19(+2.05%)
Oct 19, 2015 2038 2062 2026 2054 0 +12.91(+0.63%)
Oct 16, 2015 2039 2056 2014 2042 0 +4.53(+0.22%)
Oct 15, 2015 2016 2043 1985 2037 0 +29.64(+1.48%)
Oct 14, 2015 2068 2074 1984 2007 0 -63.10(-3.05%)
Oct 13, 2015 2089 2122 2061 2070 0 -32.69(-1.55%)
Oct 12, 2015 2095 2112 2064 2103 0 +11.30(+0.54%)
Oct 09, 2015 2093 2105 2065 2092 0 -1.55(-0.07%)
Oct 08, 2015 2070 2100 2055 2093 0 +19.13(+0.92%)
Oct 07, 2015 2043 2077 2027 2074 0 +48.92(+2.42%)
Oct 06, 2015 2070 2080 2012 2025 0 -44.53(-2.15%)
Oct 05, 2015 2021 2078 2005 2070 0 +65.28(+3.26%)
Oct 02, 2015 1972 2009 1939 2005 0 +9.52(+0.48%)
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.