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 (%)
Dec 31, 2008 1016 1055 1002 1042 0 +25.41(+2.50%)
Dec 30, 2008 989.97 1024 983.35 1017 0 +29.41(+2.98%)
Dec 29, 2008 1005 1011 963.46 987.42 0 -18.78(-1.87%)
Dec 26, 2008 1017 1028 989.46 1006 0 -5.90(-0.58%)
Dec 25, 2008 1014 1026 996.42 1012 0 +0.00(+0.00%)
Dec 24, 2008 1014 1026 996.42 1012 0 +6.90(+0.69%)
Dec 23, 2008 1074 1080 990.28 1005 0 -45.06(-4.29%)
Dec 22, 2008 1105 1111 1028 1050 0 -53.12(-4.81%)
Dec 19, 2008 1129 1162 1056 1103 0 -19.20(-1.71%)
Dec 18, 2008 1179 1197 1094 1123 0 -51.82(-4.41%)
Dec 17, 2008 1149 1193 1117 1174 0 +7.74(+0.66%)
Dec 16, 2008 1084 1173 1065 1167 0 +100.86(+9.46%)
Dec 15, 2008 1103 1120 1039 1066 0 -30.53(-2.78%)
Dec 12, 2008 1037 1107 1009 1096 0 +40.79(+3.86%)
Dec 11, 2008 1103 1138 1037 1056 0 -56.33(-5.07%)
Dec 10, 2008 1084 1126 1072 1112 0 +40.50(+3.78%)
Dec 09, 2008 1073 1143 1044 1071 0 -25.86(-2.36%)
Dec 08, 2008 1102 1139 1054 1097 0 +45.77(+4.35%)
Dec 05, 2008 1006 1059 957.65 1051 0 +32.29(+3.17%)
Dec 04, 2008 1005 1085 983.18 1019 0 -6.03(-0.59%)
Dec 03, 2008 973.46 1051 949.99 1025 0 +16.69(+1.65%)
Dec 02, 2008 978.29 1020 949.10 1009 0 +48.01(+5.00%)
Dec 01, 2008 1070 1072 939.62 960.50 0 -127.16(-11.69%)
Nov 28, 2008 1071 1110 1038 1088 0 +5.72(+0.53%)
Nov 27, 2008 953.20 1090 943.93 1082 0 +0.00(+0.00%)
Nov 26, 2008 953.20 1090 943.93 1082 0 +112.97(+11.66%)
Nov 25, 2008 983.49 1035 910.82 968.97 0 +10.94(+1.14%)
Nov 24, 2008 894.27 981.49 878.67 958.03 0 +86.25(+9.89%)
Nov 21, 2008 843.04 887.68 795.68 871.78 0 +50.65(+6.17%)
Nov 20, 2008 849.50 912.97 793.75 821.13 0 -38.12(-4.44%)
Nov 19, 2008 940.70 967.51 854.76 859.25 0 -84.76(-8.98%)
Nov 18, 2008 938.67 960.13 899.57 944.01 0 +6.01(+0.64%)
Nov 17, 2008 966.21 992.07 911.57 938.00 0 -41.54(-4.24%)
Nov 14, 2008 1028 1047 958.98 979.54 0 -62.00(-5.95%)
Nov 13, 2008 947.00 1044 895.18 1042 0 +102.83(+10.95%)
Nov 12, 2008 977.60 998.37 926.25 938.71 0 -53.72(-5.41%)
Nov 11, 2008 1037 1062 959.04 992.43 0 -57.67(-5.49%)
Nov 10, 2008 1089 1119 1026 1050 0 -22.08(-2.06%)
Nov 07, 2008 1073 1109 1013 1072 0 +13.27(+1.25%)
Nov 06, 2008 1152 1179 1047 1059 0 -106.32(-9.12%)
Nov 05, 2008 1223 1252 1140 1165 0 -81.22(-6.52%)
Nov 04, 2008 1252 1292 1211 1246 0 +23.04(+1.88%)
Nov 03, 2008 1236 1281 1184 1223 0 -13.79(-1.11%)
Oct 31, 2008 1210 1269 1168 1237 0 +12.40(+1.01%)
Oct 30, 2008 1247 1276 1189 1225 0 +18.39(+1.52%)
Oct 29, 2008 1146 1268 1114 1206 0 +61.36(+5.36%)
Oct 28, 2008 1073 1149 990.66 1145 0 +104.86(+10.08%)
Oct 27, 2008 1037 1105 999.11 1040 0 -12.90(-1.22%)
Oct 24, 2008 1041 1124 969.72 1053 0 -68.21(-6.08%)
Oct 23, 2008 1252 1267 1055 1121 0 -130.14(-10.40%)
Oct 22, 2008 1340 1353 1211 1251 0 -116.76(-8.53%)
Oct 21, 2008 1413 1444 1352 1368 0 -58.24(-4.08%)
Oct 20, 2008 1382 1441 1364 1426 0 +54.98(+4.01%)
Oct 17, 2008 1322 1425 1289 1371 0 +17.59(+1.30%)
Oct 16, 2008 1354 1398 1212 1354 0 -5.23(-0.38%)
Oct 15, 2008 1535 1552 1335 1359 0 -202.54(-12.97%)
Oct 14, 2008 1640 1672 1506 1562 0 -24.65(-1.55%)
Oct 13, 2008 1557 1609 1476 1586 0 +104.51(+7.05%)
Oct 10, 2008 1448 1548 1335 1482 0 -29.69(-1.96%)
Oct 09, 2008 1661 1703 1501 1511 0 -130.80(-7.96%)
Oct 08, 2008 1616 1752 1595 1642 0 -24.10(-1.45%)
Oct 07, 2008 1820 1850 1643 1666 0 -120.37(-6.74%)
Oct 06, 2008 1760 1831 1669 1787 0 -26.27(-1.45%)
Oct 03, 2008 1890 1928 1794 1813 0 -46.29(-2.49%)
Oct 02, 2008 1940 1963 1848 1859 0 -92.79(-4.75%)
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.