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%)
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.