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 (%)
Apr 28, 2017 1771 1778 1719 1723 0 -33.81(-1.92%)
Apr 27, 2017 1761 1769 1740 1757 0 +5.80(+0.33%)
Apr 26, 2017 1737 1763 1732 1751 0 +14.31(+0.82%)
Apr 25, 2017 1745 1759 1720 1737 0 +14.02(+0.81%)
Apr 24, 2017 1726 1735 1708 1723 0 +23.25(+1.37%)
Apr 21, 2017 1703 1715 1687 1700 0 -3.91(-0.23%)
Apr 20, 2017 1695 1713 1688 1704 0 +17.06(+1.01%)
Apr 19, 2017 1694 1710 1673 1687 0 +1.09(+0.06%)
Apr 18, 2017 1686 1698 1675 1686 0 -10.47(-0.62%)
Apr 17, 2017 1676 1698 1672 1696 0 +23.58(+1.41%)
Apr 13, 2017 1688 1701 1670 1672 0 -18.31(-1.08%)
Apr 12, 2017 1701 1709 1682 1691 0 -18.61(-1.09%)
Apr 11, 2017 1699 1712 1682 1709 0 +7.65(+0.45%)
Apr 10, 2017 1704 1723 1695 1702 0 -2.52(-0.15%)
Apr 07, 2017 1696 1715 1688 1704 0 +4.13(+0.24%)
Apr 06, 2017 1681 1709 1672 1700 0 +24.58(+1.47%)
Apr 05, 2017 1689 1707 1672 1676 0 -3.67(-0.22%)
Apr 04, 2017 1668 1686 1663 1679 0 +7.44(+0.45%)
Apr 03, 2017 1698 1706 1656 1672 0 -23.40(-1.38%)
Mar 31, 2017 1685 1706 1678 1695 0 +5.11(+0.30%)
Mar 30, 2017 1679 1697 1673 1690 0 +10.09(+0.60%)
Mar 29, 2017 1678 1690 1668 1680 0 -1.92(-0.11%)
Mar 28, 2017 1662 1691 1656 1682 0 +13.20(+0.79%)
Mar 27, 2017 1648 1674 1635 1669 0 +1.92(+0.12%)
Mar 24, 2017 1677 1687 1656 1667 0 -8.53(-0.51%)
Mar 23, 2017 1662 1686 1654 1675 0 +13.25(+0.80%)
Mar 22, 2017 1662 1676 1645 1662 0 -0.91(-0.05%)
Mar 21, 2017 1699 1702 1659 1663 0 -29.08(-1.72%)
Mar 20, 2017 1694 1704 1676 1692 0 -1.20(-0.07%)
Mar 17, 2017 1708 1714 1684 1693 0 -12.64(-0.74%)
Mar 16, 2017 1706 1720 1693 1706 0 +2.06(+0.12%)
Mar 15, 2017 1685 1711 1674 1704 0 +28.35(+1.69%)
Mar 14, 2017 1676 1684 1658 1675 0 -6.78(-0.40%)
Mar 13, 2017 1680 1694 1669 1682 0 +2.42(+0.14%)
Mar 10, 2017 1678 1698 1668 1680 0 +5.46(+0.33%)
Mar 09, 2017 1683 1700 1668 1674 0 -9.48(-0.56%)
Mar 08, 2017 1679 1698 1669 1684 0 +8.08(+0.48%)
Mar 07, 2017 1682 1689 1665 1676 0 -8.65(-0.51%)
Mar 06, 2017 1693 1700 1669 1684 0 -19.24(-1.13%)
Mar 03, 2017 1706 1720 1687 1704 0 -4.55(-0.27%)
Mar 02, 2017 1721 1729 1695 1708 0 -14.02(-0.81%)
Mar 01, 2017 1704 1733 1699 1722 0 +34.17(+2.02%)
Feb 28, 2017 1690 1707 1675 1688 0 -9.09(-0.54%)
Feb 27, 2017 1678 1708 1668 1697 0 +26.81(+1.61%)
Feb 24, 2017 1667 1683 1651 1670 0 -8.80(-0.52%)
Feb 23, 2017 1692 1700 1666 1679 0 -7.97(-0.47%)
Feb 22, 2017 1695 1704 1675 1687 0 -9.06(-0.53%)
Feb 21, 2017 1678 1708 1671 1696 0 +21.00(+1.25%)
Feb 17, 2017 1675 1675 1675 1675 0 -2.11(-0.13%)
Feb 16, 2017 1674 1686 1658 1677 0 +3.77(+0.23%)
Feb 15, 2017 1653 1676 1643 1673 0 +19.79(+1.20%)
Feb 14, 2017 1651 1666 1631 1654 0 -6.09(-0.37%)
Feb 13, 2017 1657 1679 1644 1660 0 +10.62(+0.64%)
Feb 10, 2017 1638 1659 1624 1649 0 +13.56(+0.83%)
Feb 09, 2017 1617 1645 1584 1636 0 +24.44(+1.52%)
Feb 08, 2017 1601 1620 1590 1611 0 +12.12(+0.76%)
Feb 07, 2017 1595 1615 1573 1599 0 +9.80(+0.62%)
Feb 06, 2017 1595 1609 1574 1589 0 -15.43(-0.96%)
Feb 03, 2017 1578 1613 1570 1605 0 +29.95(+1.90%)
Feb 02, 2017 1570 1584 1556 1575 0 -1.97(-0.12%)
Feb 01, 2017 1578 1595 1558 1577 0 +1.84(+0.12%)
Jan 31, 2017 1571 1586 1558 1575 0 +0.54(+0.03%)
Jan 30, 2017 1580 1584 1555 1574 0 -12.10(-0.76%)
Jan 27, 2017 1608 1610 1576 1586 0 -20.05(-1.25%)
Jan 26, 2017 1614 1625 1597 1606 0 -7.30(-0.45%)
Jan 25, 2017 1585 1620 1582 1614 0 +41.01(+2.61%)
Jan 24, 2017 1543 1577 1541 1573 0 +39.61(+2.58%)
Jan 23, 2017 1526 1542 1516 1533 0 +5.09(+0.33%)
Jan 20, 2017 1529 1539 1514 1528 0 +3.00(+0.20%)
Jan 19, 2017 1544 1555 1519 1525 0 -17.13(-1.11%)
Jan 18, 2017 1540 1553 1527 1542 0 +3.83(+0.25%)
Jan 17, 2017 1550 1558 1529 1538 0 -15.74(-1.01%)
Jan 13, 2017 1554 1554 1554 1554 0 +7.62(+0.49%)
Jan 12, 2017 1560 1561 1529 1546 0 -20.69(-1.32%)
Jan 11, 2017 1555 1571 1546 1567 0 +10.83(+0.70%)
Jan 10, 2017 1553 1569 1542 1556 0 +4.02(+0.26%)
Jan 09, 2017 1563 1574 1547 1552 0 -8.27(-0.53%)
Jan 06, 2017 1568 1576 1553 1561 0 -4.76(-0.30%)
Jan 05, 2017 1565 1581 1550 1565 0 -3.69(-0.24%)
Jan 04, 2017 1554 1581 1549 1569 0 +22.41(+1.45%)
Jan 03, 2017 1537 1555 1527 1547 0 +19.91(+1.30%)
Dec 30, 2016 1527 1527 1527 1527 0 -10.90(-0.71%)
Dec 29, 2016 1531 1549 1524 1538 0 +7.93(+0.52%)
Dec 28, 2016 1557 1560 1525 1530 0 -24.19(-1.56%)
Dec 27, 2016 1556 1563 1544 1554 0 +2.38(+0.15%)
Dec 23, 2016 1551 1551 1551 1551 0 -0.80(-0.05%)
Dec 22, 2016 1571 1574 1538 1552 0 -19.35(-1.23%)
Dec 21, 2016 1568 1580 1562 1572 0 +6.23(+0.40%)
Dec 20, 2016 1556 1574 1548 1565 0 +14.45(+0.93%)
Dec 19, 2016 1555 1571 1536 1551 0 +0.12(+0.01%)
Dec 16, 2016 1550 1565 1537 1551 0 +3.81(+0.25%)
Dec 15, 2016 1570 1581 1537 1547 0 -26.86(-1.71%)
Dec 14, 2016 1585 1608 1567 1574 0 -21.10(-1.32%)
Dec 13, 2016 1625 1636 1589 1595 0 -23.01(-1.42%)
Dec 12, 2016 1611 1623 1598 1618 0 +2.53(+0.16%)
Dec 09, 2016 1614 1624 1600 1615 0 +0.69(+0.04%)
Dec 08, 2016 1603 1626 1592 1615 0 +13.75(+0.86%)
Dec 07, 2016 1560 1604 1555 1601 0 +39.23(+2.51%)
Dec 06, 2016 1557 1568 1537 1562 0 +7.07(+0.45%)
Dec 05, 2016 1532 1558 1527 1555 0 +35.89(+2.36%)
Dec 02, 2016 1512 1530 1504 1519 0 +9.31(+0.62%)
Dec 01, 2016 1524 1542 1497 1510 0 -12.29(-0.81%)
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%)
Sep 01, 2016 1556 1566 1536 1554 0 -1.59(-0.10%)
Aug 31, 2016 1551 1563 1539 1555 0 +0.14(+0.01%)
Aug 30, 2016 1552 1563 1544 1555 0 +3.90(+0.25%)
Aug 29, 2016 1538 1557 1534 1551 0 +21.24(+1.39%)
Aug 26, 2016 1547 1560 1520 1530 0 -11.49(-0.75%)
Aug 25, 2016 1526 1546 1522 1541 0 +12.46(+0.81%)
Aug 24, 2016 1543 1551 1522 1529 0 -15.85(-1.03%)
Aug 23, 2016 1538 1557 1533 1545 0 +17.10(+1.12%)
Aug 22, 2016 1518 1530 1506 1528 0 +6.39(+0.42%)
Aug 19, 2016 1522 1529 1510 1521 0 -7.99(-0.52%)
Aug 18, 2016 1538 1542 1521 1529 0 -6.56(-0.43%)
Aug 17, 2016 1532 1540 1521 1536 0 +4.59(+0.30%)
Aug 16, 2016 1548 1554 1529 1531 0 -19.39(-1.25%)
Aug 15, 2016 1547 1564 1544 1551 0 +6.09(+0.39%)
Aug 12, 2016 1553 1557 1533 1545 0 -17.96(-1.15%)
Aug 11, 2016 1575 1581 1557 1562 0 -7.58(-0.48%)
Aug 10, 2016 1562 1576 1555 1570 0 +9.50(+0.61%)
Aug 09, 2016 1565 1574 1555 1561 0 -4.76(-0.30%)
Aug 08, 2016 1576 1587 1560 1565 0 -14.98(-0.95%)
Aug 05, 2016 1574 1595 1560 1580 0 +11.89(+0.76%)
Aug 04, 2016 1555 1581 1543 1568 0 +13.23(+0.85%)
Aug 03, 2016 1545 1562 1539 1555 0 +4.00(+0.26%)
Aug 02, 2016 1559 1568 1540 1551 0 -8.84(-0.57%)
Aug 01, 2016 1561 1569 1549 1560 0 -0.67(-0.04%)
Jul 29, 2016 1556 1572 1545 1561 0 +0.93(+0.06%)
Jul 28, 2016 1558 1575 1545 1560 0 +0.24(+0.02%)
Jul 27, 2016 1561 1574 1548 1560 0 +3.82(+0.25%)
Jul 26, 2016 1538 1560 1532 1556 0 +29.26(+1.92%)
Jul 25, 2016 1519 1533 1514 1526 0 +5.08(+0.33%)
Jul 22, 2016 1509 1528 1500 1521 0 +12.97(+0.86%)
Jul 21, 2016 1525 1533 1503 1508 0 -13.57(-0.89%)
Jul 20, 2016 1509 1527 1500 1522 0 +17.63(+1.17%)
Jul 19, 2016 1506 1517 1498 1504 0 -6.78(-0.45%)
Jul 18, 2016 1506 1520 1498 1511 0 +5.06(+0.34%)
Jul 15, 2016 1510 1516 1498 1506 0 +0.56(+0.04%)
Jul 14, 2016 1512 1520 1501 1506 0 +4.24(+0.28%)
Jul 13, 2016 1496 1510 1487 1501 0 +9.36(+0.63%)
Jul 12, 2016 1479 1501 1474 1492 0 +24.76(+1.69%)
Jul 11, 2016 1452 1477 1446 1467 0 +19.82(+1.37%)
Jul 08, 2016 1447 1450 1415 1447 0 +33.53(+2.37%)
Jul 07, 2016 1412 1426 1403 1414 0 +6.70(+0.48%)
Jul 06, 2016 1407 1407 1407 1407 0 +18.57(+1.34%)
Jul 05, 2016 1402 1409 1379 1389 0 -24.23(-1.72%)
Jul 01, 2016 1413 1413 1413 1413 0 +14.20(+1.02%)
Jun 30, 2016 1370 1407 1361 1399 0 +32.31(+2.36%)
Jun 29, 2016 1341 1373 1337 1366 0 +46.03(+3.49%)
Jun 28, 2016 1296 1326 1288 1320 0 +39.71(+3.10%)
Jun 27, 2016 1309 1312 1269 1281 0 -44.76(-3.38%)
Jun 24, 2016 1350 1368 1317 1325 0 -79.87(-5.68%)
Jun 23, 2016 1384 1408 1376 1405 0 +36.61(+2.68%)
Jun 22, 2016 1373 1385 1359 1369 0 -1.37(-0.10%)
Jun 21, 2016 1384 1388 1365 1370 0 -9.10(-0.66%)
Jun 20, 2016 1381 1395 1372 1379 0 +16.37(+1.20%)
Jun 17, 2016 1361 1374 1350 1363 0 +2.76(+0.20%)
Jun 16, 2016 1347 1363 1330 1360 0 +5.71(+0.42%)
Jun 15, 2016 1358 1371 1346 1354 0 -1.33(-0.10%)
Jun 14, 2016 1379 1388 1342 1355 0 -26.50(-1.92%)
Jun 13, 2016 1404 1413 1379 1382 0 -26.97(-1.91%)
Jun 10, 2016 1407 1419 1394 1409 0 -10.41(-0.73%)
Jun 09, 2016 1427 1431 1402 1419 0 -17.32(-1.21%)
Jun 08, 2016 1435 1447 1426 1437 0 -1.68(-0.12%)
Jun 07, 2016 1434 1447 1426 1438 0 +6.34(+0.44%)
Jun 06, 2016 1433 1447 1420 1432 0 +0.26(+0.02%)
Jun 03, 2016 1442 1450 1422 1432 0 -10.30(-0.71%)
Jun 02, 2016 1448 1454 1431 1442 0 -13.11(-0.90%)
Jun 01, 2016 1451 1462 1442 1455 0 -3.44(-0.24%)
May 31, 2016 1460 1468 1448 1459 0 +2.93(+0.20%)
May 27, 2016 1456 1456 1456 1456 0 +9.41(+0.65%)
May 26, 2016 1453 1460 1441 1446 0 -5.68(-0.39%)
May 25, 2016 1446 1463 1441 1452 0 +10.28(+0.71%)
May 24, 2016 1418 1449 1412 1442 0 +29.29(+2.07%)
May 23, 2016 1414 1428 1401 1412 0 -0.23(-0.02%)
May 20, 2016 1409 1428 1402 1413 0 +9.63(+0.69%)
May 19, 2016 1395 1407 1383 1403 0 -0.94(-0.07%)
May 18, 2016 1403 1421 1390 1404 0 -3.04(-0.22%)
May 17, 2016 1416 1428 1398 1407 0 -11.90(-0.84%)
May 16, 2016 1411 1431 1405 1419 0 +6.46(+0.46%)
May 13, 2016 1420 1437 1407 1412 0 -10.29(-0.72%)
May 12, 2016 1431 1441 1412 1423 0 -2.08(-0.15%)
May 11, 2016 1432 1447 1419 1425 0 -10.92(-0.76%)
May 10, 2016 1425 1445 1409 1436 0 +19.51(+1.38%)
May 09, 2016 1422 1434 1403 1416 0 -15.76(-1.10%)
May 06, 2016 1407 1440 1389 1432 0 +17.98(+1.27%)
May 05, 2016 1400 1427 1395 1414 0 +14.48(+1.03%)
May 04, 2016 1398 1411 1389 1399 0 -6.08(-0.43%)
May 03, 2016 1421 1425 1396 1406 0 -30.67(-2.14%)
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.