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 (%)
Nov 30, 2016 1538 1547 1511 1522 0 -9.17(-0.60%)
Nov 29, 2016 1527 1543 1513 1531 0 +3.06(+0.20%)
Nov 28, 2016 1551 1558 1522 1528 0 -28.47(-1.83%)
Nov 25, 2016 1550 1564 1542 1556 0 +9.90(+0.64%)
Nov 23, 2016 1546 1546 1546 1546 0 -3.29(-0.21%)
Nov 22, 2016 1542 1557 1527 1550 0 +8.37(+0.54%)
Nov 21, 2016 1535 1549 1522 1541 0 +13.73(+0.90%)
Nov 18, 2016 1500 1532 1493 1528 0 +26.24(+1.75%)
Nov 17, 2016 1490 1512 1483 1501 0 +16.19(+1.09%)
Nov 16, 2016 1488 1501 1475 1485 0 -8.14(-0.55%)
Nov 15, 2016 1484 1503 1469 1493 0 +17.55(+1.19%)
Nov 14, 2016 1453 1484 1444 1476 0 +30.16(+2.09%)
Nov 11, 2016 1442 1467 1426 1446 0 +1.62(+0.11%)
Nov 10, 2016 1452 1476 1430 1444 0 +4.91(+0.34%)
Nov 09, 2016 1393 1449 1385 1439 0 +29.51(+2.09%)
Nov 08, 2016 1400 1417 1393 1410 0 +9.72(+0.69%)
Nov 07, 2016 1396 1409 1387 1400 0 +29.64(+2.16%)
Nov 04, 2016 1371 1395 1361 1370 0 +3.77(+0.28%)
Nov 03, 2016 1380 1390 1362 1367 0 -6.88(-0.50%)
Nov 02, 2016 1394 1401 1371 1373 0 -22.69(-1.63%)
Nov 01, 2016 1423 1428 1384 1396 0 -25.55(-1.80%)
Oct 31, 2016 1417 1430 1407 1422 0 +5.32(+0.38%)
Oct 28, 2016 1423 1445 1404 1416 0 -5.03(-0.35%)
Oct 27, 2016 1428 1435 1407 1421 0 -1.08(-0.08%)
Oct 26, 2016 1425 1439 1412 1422 0 -17.61(-1.22%)
Oct 25, 2016 1472 1481 1431 1440 0 -46.45(-3.12%)
Oct 24, 2016 1496 1506 1474 1486 0 +2.37(+0.16%)
Oct 21, 2016 1477 1491 1469 1484 0 -7.16(-0.48%)
Oct 20, 2016 1496 1507 1480 1491 0 -7.39(-0.49%)
Oct 19, 2016 1509 1516 1489 1499 0 -7.00(-0.46%)
Oct 18, 2016 1522 1526 1500 1506 0 +0.87(+0.06%)
Oct 17, 2016 1505 1519 1498 1505 0 +2.26(+0.15%)
Oct 14, 2016 1506 1519 1495 1503 0 +8.85(+0.59%)
Oct 13, 2016 1498 1508 1480 1494 0 -16.23(-1.07%)
Oct 12, 2016 1493 1518 1485 1510 0 +19.39(+1.30%)
Oct 11, 2016 1515 1523 1483 1491 0 -23.71(-1.57%)
Oct 10, 2016 1514 1529 1506 1514 0 +9.50(+0.63%)
Oct 07, 2016 1507 1507 1498 1505 0 -23.89(-1.56%)
Oct 06, 2016 1498 1537 1493 1529 0 +26.55(+1.77%)
Oct 05, 2016 1507 1523 1492 1502 0 +3.51(+0.23%)
Oct 04, 2016 1517 1526 1491 1499 0 -17.33(-1.14%)
Sep 26, 2016 1522 1537 1508 1516 0 -15.65(-1.02%)
Sep 23, 2016 1527 1546 1518 1532 0 -5.36(-0.35%)
Sep 22, 2016 1513 1542 1507 1537 0 +47.57(+3.19%)
Sep 21, 2016 1475 1494 1462 1489 0 +20.56(+1.40%)
Sep 20, 2016 1485 1488 1463 1469 0 -4.77(-0.32%)
Sep 19, 2016 1475 1493 1465 1474 0 +6.78(+0.46%)
Sep 16, 2016 1474 1482 1461 1467 0 -16.30(-1.10%)
Sep 15, 2016 1467 1490 1461 1483 0 +14.97(+1.02%)
Sep 14, 2016 1471 1483 1460 1468 0 -3.91(-0.27%)
Sep 13, 2016 1496 1500 1461 1472 0 -39.58(-2.62%)
Sep 12, 2016 1477 1519 1469 1512 0 +25.25(+1.70%)
Sep 09, 2016 1539 1541 1482 1486 0 -68.17(-4.39%)
Sep 08, 2016 1549 1562 1542 1554 0 -0.13(-0.01%)
Sep 07, 2016 1558 1567 1540 1555 0 -4.21(-0.27%)
Sep 06, 2016 1574 1578 1546 1559 0 +0.85(+0.05%)
Sep 02, 2016 1558 1558 1558 1558 0 +4.41(+0.28%)
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.