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 30, 2010 1617 1646 1577 1580 0 -45.88(-2.82%)
Apr 29, 2010 1604 1636 1592 1626 0 +47.16(+2.99%)
Apr 28, 2010 1575 1619 1558 1579 0 +2.69(+0.17%)
Apr 27, 2010 1646 1661 1567 1576 0 -98.05(-5.86%)
Apr 26, 2010 1709 1729 1668 1675 0 -31.66(-1.86%)
Apr 23, 2010 1670 1716 1659 1706 0 +35.63(+2.13%)
Apr 22, 2010 1626 1678 1608 1671 0 +23.03(+1.40%)
Apr 21, 2010 1624 1659 1617 1648 0 +17.05(+1.05%)
Apr 20, 2010 1610 1649 1604 1630 0 +29.95(+1.87%)
Apr 19, 2010 1572 1606 1563 1601 0 +12.57(+0.79%)
Apr 16, 2010 1600 1630 1564 1588 0 -5.95(-0.37%)
Apr 15, 2010 1581 1618 1573 1594 0 +2.20(+0.14%)
Apr 14, 2010 1548 1600 1546 1592 0 +48.69(+3.16%)
Apr 13, 2010 1535 1553 1529 1543 0 +0.70(+0.05%)
Apr 12, 2010 1522 1555 1510 1542 0 +3.81(+0.25%)
Apr 09, 2010 1510 1545 1501 1538 0 +28.20(+1.87%)
Apr 08, 2010 1496 1518 1484 1510 0 +3.74(+0.25%)
Apr 07, 2010 1519 1529 1494 1507 0 -18.79(-1.23%)
Apr 06, 2010 1508 1533 1498 1525 0 +3.32(+0.22%)
Apr 05, 2010 1494 1529 1488 1522 0 +30.19(+2.02%)
Apr 01, 2010 1492 1492 1492 0 +23.12(+1.57%)
Mar 31, 2010 1464 1484 1449 1469 0 +0.75(+0.05%)
Mar 30, 2010 1462 1491 1456 1468 0 +6.75(+0.46%)
Mar 29, 2010 1458 1478 1448 1461 0 +9.95(+0.69%)
Mar 26, 2010 1449 1473 1434 1451 0 +3.18(+0.22%)
Mar 25, 2010 1477 1490 1446 1448 0 -20.51(-1.40%)
Mar 24, 2010 1474 1490 1463 1469 0 -15.10(-1.02%)
Mar 23, 2010 1467 1486 1450 1484 0 +13.96(+0.95%)
Mar 22, 2010 1435 1473 1430 1470 0 +18.44(+1.27%)
Mar 19, 2010 1475 1496 1446 1451 0 -25.78(-1.75%)
Mar 18, 2010 1486 1495 1466 1477 0 -10.00(-0.67%)
Mar 17, 2010 1467 1496 1466 1487 0 +19.19(+1.31%)
Mar 16, 2010 1443 1471 1438 1468 0 +25.50(+1.77%)
Mar 15, 2010 1429 1445 1429 1442 0 -6.64(-0.46%)
Mar 12, 2010 1457 1468 1437 1449 0 -3.25(-0.22%)
Mar 11, 2010 1420 1454 1416 1452 0 +22.21(+1.55%)
Mar 10, 2010 1432 1453 1418 1430 0 -5.70(-0.40%)
Mar 09, 2010 1422 1452 1421 1436 0 +1.07(+0.07%)
Mar 08, 2010 1426 1443 1420 1435 0 +11.53(+0.81%)
Mar 05, 2010 1403 1426 1401 1423 0 +28.77(+2.06%)
Mar 04, 2010 1395 1411 1379 1394 0 -3.94(-0.28%)
Mar 03, 2010 1390 1420 1387 1398 0 +9.95(+0.72%)
Mar 02, 2010 1378 1402 1374 1388 0 +12.94(+0.94%)
Mar 01, 2010 1335 1379 1336 1375 0 +44.76(+3.36%)
Feb 26, 2010 1332 1353 1310 1331 0 +0.01(+0.00%)
Feb 25, 2010 1313 1335 1297 1331 0 -9.40(-0.70%)
Feb 24, 2010 1320 1348 1309 1340 0 +21.48(+1.63%)
Feb 23, 2010 1337 1352 1304 1319 0 -27.80(-2.06%)
Feb 22, 2010 1346 1360 1327 1346 0 +6.83(+0.51%)
Feb 19, 2010 1321 1350 1314 1340 0 +9.37(+0.70%)
Feb 18, 2010 1315 1337 1311 1330 0 +5.84(+0.44%)
Feb 17, 2010 1327 1342 1302 1324 0 +0.06(+0.00%)
Feb 16, 2010 1300 1328 1297 1324 0 +29.26(+2.26%)
Feb 12, 2010 1295 1295 1295 0 -2.04(-0.16%)
Feb 11, 2010 1283 1306 1252 1297 0 -4.21(-0.32%)
Feb 10, 2010 1305 1318 1278 1301 0 -9.29(-0.71%)
Feb 09, 2010 1306 1329 1286 1311 0 +23.23(+1.80%)
Feb 08, 2010 1291 1318 1281 1287 0 -11.23(-0.86%)
Feb 05, 2010 1302 1319 1256 1299 0 -15.28(-1.16%)
Feb 04, 2010 1355 1363 1305 1314 0 -53.89(-3.94%)
Feb 03, 2010 1369 1386 1356 1368 0 -13.26(-0.96%)
Feb 02, 2010 1333 1385 1327 1381 0 +62.36(+4.73%)
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.