Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

General Building Materials Sector (CIX: MSECTOR634 )

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 29, 2011 1624 1640 1614 1626 0 +5.10(+0.31%)
Apr 28, 2011 1624 1637 1610 1621 0 -4.13(-0.25%)
Apr 27, 2011 1604 1632 1592 1625 0 +13.72(+0.85%)
Apr 26, 2011 1604 1623 1595 1611 0 +16.91(+1.06%)
Apr 25, 2011 1599 1607 1583 1595 0 -1.02(-0.06%)
Apr 21, 2011 1589 1602 1577 1596 0 +15.53(+0.98%)
Apr 20, 2011 1581 1597 1567 1580 0 +20.32(+1.30%)
Apr 19, 2011 1562 1572 1545 1560 0 +4.56(+0.29%)
Apr 18, 2011 1559 1569 1541 1555 0 -28.51(-1.80%)
Apr 15, 2011 1580 1593 1564 1584 0 +6.52(+0.41%)
Apr 14, 2011 1566 1585 1556 1577 0 -0.35(-0.02%)
Apr 13, 2011 1589 1599 1560 1577 0 -0.50(-0.03%)
Apr 12, 2011 1594 1609 1568 1578 0 -31.87(-1.98%)
Apr 11, 2011 1624 1632 1601 1610 0 -11.58(-0.71%)
Apr 08, 2011 1651 1658 1610 1621 0 -22.02(-1.34%)
Apr 07, 2011 1642 1667 1628 1643 0 +2.29(+0.14%)
Apr 06, 2011 1644 1663 1624 1641 0 +9.32(+0.57%)
Apr 05, 2011 1617 1641 1606 1632 0 +10.11(+0.62%)
Apr 04, 2011 1626 1637 1609 1622 0 -2.57(-0.16%)
Apr 01, 2011 1613 1636 1606 1624 0 +21.56(+1.35%)
Mar 31, 2011 1593 1609 1584 1603 0 +7.08(+0.44%)
Mar 30, 2011 1587 1602 1583 1596 0 +17.85(+1.13%)
Mar 29, 2011 1564 1586 1555 1578 0 +11.86(+0.76%)
Mar 28, 2011 1574 1586 1561 1566 0 -3.41(-0.22%)
Mar 25, 2011 1567 1589 1556 1569 0 +7.42(+0.48%)
Mar 24, 2011 1555 1574 1534 1562 0 +17.27(+1.12%)
Mar 23, 2011 1535 1555 1522 1545 0 +10.07(+0.66%)
Mar 22, 2011 1544 1553 1524 1535 0 -13.83(-0.89%)
Mar 21, 2011 1549 1555 1538 1548 0 +29.48(+1.94%)
Mar 18, 2011 1526 1537 1505 1519 0 +13.18(+0.88%)
Mar 17, 2011 1517 1529 1496 1506 0 +14.27(+0.96%)
Mar 16, 2011 1510 1518 1479 1492 0 -23.73(-1.57%)
Mar 15, 2011 1502 1527 1495 1515 0 -6.01(-0.40%)
Mar 14, 2011 1514 1537 1496 1521 0 -4.05(-0.27%)
Mar 11, 2011 1520 1542 1506 1525 0 +3.49(+0.23%)
Mar 10, 2011 1543 1548 1515 1522 0 -42.72(-2.73%)
Mar 09, 2011 1554 1575 1540 1565 0 +5.97(+0.38%)
Mar 08, 2011 1528 1569 1520 1559 0 +31.86(+2.09%)
Mar 07, 2011 1550 1559 1513 1527 0 -17.06(-1.11%)
Mar 04, 2011 1552 1562 1525 1544 0 -6.34(-0.41%)
Mar 03, 2011 1533 1565 1524 1550 0 +36.77(+2.43%)
Mar 02, 2011 1504 1534 1498 1513 0 +7.02(+0.47%)
Mar 01, 2011 1552 1559 1499 1506 0 -42.13(-2.72%)
Feb 28, 2011 1539 1562 1528 1548 0 +10.95(+0.71%)
Feb 25, 2011 1519 1544 1511 1537 0 +25.94(+1.72%)
Feb 24, 2011 1519 1539 1493 1512 0 -9.31(-0.61%)
Feb 23, 2011 1545 1557 1497 1521 0 -26.93(-1.74%)
Feb 22, 2011 1575 1600 1538 1548 0 -51.21(-3.20%)
Feb 18, 2011 1599 1599 1599 0 +2.11(+0.13%)
Feb 17, 2011 1568 1605 1568 1597 0 +21.29(+1.35%)
Feb 16, 2011 1555 1588 1550 1576 0 +32.01(+2.07%)
Feb 15, 2011 1552 1571 1538 1544 0 -17.18(-1.10%)
Feb 14, 2011 1550 1572 1541 1561 0 +3.92(+0.25%)
Feb 11, 2011 1538 1562 1529 1557 0 +8.93(+0.58%)
Feb 10, 2011 1539 1559 1533 1548 0 +0.34(+0.02%)
Feb 09, 2011 1543 1563 1527 1548 0 -3.30(-0.21%)
Feb 08, 2011 1539 1565 1532 1551 0 +16.90(+1.10%)
Feb 07, 2011 1513 1543 1508 1534 0 +23.94(+1.59%)
Feb 04, 2011 1506 1525 1491 1510 0 +2.84(+0.19%)
Feb 03, 2011 1486 1524 1463 1507 0 +9.44(+0.63%)
Feb 02, 2011 1500 1517 1490 1498 0 -10.71(-0.71%)
Feb 01, 2011 1491 1522 1488 1508 0 +24.92(+1.68%)
Jan 31, 2011 1477 1497 1464 1484 0 +10.91(+0.74%)
Jan 28, 2011 1512 1523 1464 1473 0 -42.87(-2.83%)
Jan 27, 2011 1506 1528 1494 1516 0 +7.74(+0.51%)
Jan 26, 2011 1488 1519 1477 1508 0 +19.58(+1.32%)
Jan 25, 2011 1480 1498 1467 1488 0 -2.28(-0.15%)
Jan 24, 2011 1460 1503 1458 1490 0 +27.73(+1.90%)
Jan 21, 2011 1480 1488 1454 1463 0 -9.93(-0.67%)
Jan 20, 2011 1466 1489 1457 1473 0 -0.37(-0.03%)
Jan 19, 2011 1487 1496 1463 1473 0 -24.25(-1.62%)
Jan 18, 2011 1482 1504 1466 1497 0 +5.56(+0.37%)
Jan 14, 2011 1492 1492 1492 0 +16.88(+1.14%)
Jan 13, 2011 1473 1486 1461 1475 0 -0.58(-0.04%)
Jan 12, 2011 1471 1492 1458 1475 0 +13.50(+0.92%)
Jan 11, 2011 1459 1476 1450 1462 0 +5.14(+0.35%)
Jan 10, 2011 1439 1466 1428 1457 0 +7.99(+0.55%)
Jan 07, 2011 1458 1475 1434 1449 0 -5.79(-0.40%)
Jan 06, 2011 1462 1474 1441 1455 0 -9.20(-0.63%)
Jan 05, 2011 1458 1482 1448 1464 0 -3.40(-0.23%)
Jan 04, 2011 1500 1506 1453 1467 0 -42.37(-2.81%)
Jan 03, 2011 1505 1526 1495 1510 0 +18.55(+1.24%)
Dec 31, 2010 1492 1509 1484 1491 0 -4.87(-0.33%)
Dec 30, 2010 1495 1509 1488 1496 0 -2.85(-0.19%)
Dec 29, 2010 1488 1506 1485 1499 0 +10.79(+0.73%)
Dec 28, 2010 1493 1501 1479 1488 0 -6.85(-0.46%)
Dec 27, 2010 1480 1501 1471 1495 0 +5.60(+0.38%)
Dec 23, 2010 1494 1506 1483 1489 0 -9.66(-0.64%)
Dec 22, 2010 1499 1512 1488 1499 0 -0.84(-0.06%)
Dec 21, 2010 1491 1509 1484 1500 0 +11.56(+0.78%)
Dec 20, 2010 1487 1504 1472 1488 0 +5.30(+0.36%)
Dec 17, 2010 1485 1502 1469 1483 0 -2.50(-0.17%)
Dec 16, 2010 1465 1490 1461 1485 0 +16.16(+1.10%)
Dec 15, 2010 1471 1498 1461 1469 0 -4.97(-0.34%)
Dec 14, 2010 1458 1484 1449 1474 0 -0.13(-0.01%)
Dec 10, 2010 1457 1481 1450 1474 0 +16.75(+1.15%)
Dec 09, 2010 1460 1468 1442 1458 0 +3.04(+0.21%)
Dec 08, 2010 1449 1469 1438 1454 0 +2.97(+0.20%)
Dec 07, 2010 1457 1474 1444 1452 0 +10.11(+0.70%)
Dec 06, 2010 1443 1457 1427 1441 0 -4.66(-0.32%)
Dec 03, 2010 1432 1455 1419 1446 0 +6.00(+0.42%)
Dec 02, 2010 1418 1453 1409 1440 0 +21.46(+1.51%)
Dec 01, 2010 1395 1427 1389 1419 0 +45.33(+3.30%)
Nov 30, 2010 1364 1388 1357 1373 0 -6.39(-0.46%)
Nov 29, 2010 1372 1387 1354 1380 0 -1.30(-0.09%)
Nov 26, 2010 1383 1393 1371 1381 0 -10.48(-0.75%)
Nov 24, 2010 1372 1391 1391 1391 0 +32.85(+2.42%)
Nov 23, 2010 1360 1371 1346 1359 0 -18.44(-1.34%)
Nov 22, 2010 1354 1383 1344 1377 0 +14.25(+1.05%)
Nov 19, 2010 1358 1368 1345 1363 0 +3.26(+0.24%)
Nov 18, 2010 1361 1380 1350 1360 0 +14.60(+1.09%)
Nov 17, 2010 1346 1356 1330 1345 0 -1.94(-0.14%)
Nov 16, 2010 1365 1376 1334 1347 0 -30.65(-2.23%)
Nov 15, 2010 1388 1400 1366 1378 0 -4.10(-0.30%)
Nov 12, 2010 1396 1409 1373 1382 0 -27.86(-1.98%)
Nov 11, 2010 1396 1417 1387 1409 0 -1.62(-0.11%)
Nov 10, 2010 1400 1416 1383 1411 0 +8.25(+0.59%)
Nov 09, 2010 1419 1430 1392 1403 0 -18.56(-1.31%)
Nov 08, 2010 1412 1434 1400 1421 0 +2.33(+0.16%)
Nov 05, 2010 1414 1446 1397 1419 0 +17.48(+1.25%)
Nov 04, 2010 1375 1407 1367 1402 0 +40.95(+3.01%)
Nov 03, 2010 1362 1372 1340 1361 0 -2.92(-0.21%)
Nov 02, 2010 1333 1372 1325 1364 0 +34.60(+2.60%)
Nov 01, 2010 1329 1346 1314 1329 0 +6.15(+0.46%)
Oct 29, 2010 1311 1331 1303 1323 0 +3.34(+0.25%)
Oct 28, 2010 1334 1342 1307 1319 0 -5.87(-0.44%)
Oct 27, 2010 1325 1337 1303 1325 0 -27.67(-2.05%)
Oct 25, 2010 1352 1371 1344 1353 0 +9.99(+0.74%)
Oct 22, 2010 1343 1353 1327 1343 0 +5.92(+0.44%)
Oct 21, 2010 1336 1361 1320 1337 0 +4.38(+0.33%)
Oct 20, 2010 1314 1342 1309 1333 0 +21.18(+1.61%)
Oct 19, 2010 1306 1334 1299 1312 0 -16.48(-1.24%)
Oct 18, 2010 1330 1340 1317 1328 0 -2.36(-0.18%)
Oct 15, 2010 1341 1349 1312 1330 0 -2.69(-0.20%)
Oct 14, 2010 1340 1351 1321 1333 0 -8.25(-0.62%)
Oct 13, 2010 1331 1351 1322 1341 0 +15.75(+1.19%)
Oct 12, 2010 1331 1342 1308 1326 0 -16.22(-1.21%)
Oct 11, 2010 1338 1350 1330 1342 0 +0.45(+0.03%)
Oct 08, 2010 1335 1350 1320 1341 0 +11.33(+0.85%)
Oct 07, 2010 1345 1351 1319 1330 0 -10.71(-0.80%)
Oct 06, 2010 1332 1351 1322 1341 0 +5.49(+0.41%)
Oct 05, 2010 1317 1344 1311 1335 0 +32.42(+2.49%)
Oct 04, 2010 1314 1325 1290 1303 0 -15.16(-1.15%)
Oct 01, 2010 1319 1332 1302 1318 0 +9.69(+0.74%)
Sep 30, 2010 1313 1328 1292 1308 0 -1.11(-0.08%)
Sep 29, 2010 1302 1319 1296 1309 0 -1.29(-0.10%)
Sep 28, 2010 1301 1316 1276 1311 0 +11.59(+0.89%)
Sep 27, 2010 1304 1312 1287 1299 0 -6.95(-0.53%)
Sep 24, 2010 1286 1311 1279 1306 0 +36.71(+2.89%)
Sep 23, 2010 1266 1292 1259 1269 0 -13.15(-1.03%)
Sep 22, 2010 1288 1307 1273 1282 0 -9.61(-0.74%)
Sep 21, 2010 1288 1312 1278 1292 0 +7.47(+0.58%)
Sep 20, 2010 1269 1291 1257 1285 0 +13.36(+1.05%)
Sep 17, 2010 1267 1282 1258 1271 0 -16.73(-1.30%)
Sep 15, 2010 1285 1299 1273 1288 0 -5.15(-0.40%)
Sep 14, 2010 1300 1312 1285 1293 0 -12.14(-0.93%)
Sep 13, 2010 1296 1314 1286 1305 0 +20.87(+1.62%)
Sep 10, 2010 1280 1296 1273 1284 0 +5.28(+0.41%)
Sep 09, 2010 1288 1299 1268 1279 0 +1.74(+0.14%)
Sep 08, 2010 1274 1294 1265 1277 0 +2.33(+0.18%)
Sep 07, 2010 1288 1305 1270 1275 0 -20.40(-1.57%)
Sep 03, 2010 1295 1295 1295 0 +9.57(+0.74%)
Sep 02, 2010 1259 1293 1254 1286 0 +25.13(+1.99%)
Sep 01, 2010 1241 1269 1230 1261 0 +39.97(+3.27%)
Aug 31, 2010 1216 1241 1207 1221 0 -4.85(-0.40%)
Aug 30, 2010 1244 1254 1224 1226 0 -23.84(-1.91%)
Aug 27, 2010 1242 1256 1212 1249 0 +26.43(+2.16%)
Aug 26, 2010 1230 1245 1216 1223 0 -2.81(-0.23%)
Aug 25, 2010 1199 1232 1190 1226 0 +14.65(+1.21%)
Aug 24, 2010 1217 1232 1192 1211 0 -26.96(-2.18%)
Aug 23, 2010 1257 1270 1235 1238 0 -12.41(-0.99%)
Aug 20, 2010 1238 1255 1227 1251 0 +4.16(+0.33%)
Aug 19, 2010 1268 1277 1236 1246 0 -30.53(-2.39%)
Aug 18, 2010 1263 1289 1250 1277 0 +9.91(+0.78%)
Aug 17, 2010 1251 1279 1244 1267 0 +27.94(+2.25%)
Aug 16, 2010 1230 1252 1220 1239 0 -1.76(-0.14%)
Aug 13, 2010 1240 1261 1236 1241 0 -10.47(-0.84%)
Aug 12, 2010 1245 1268 1236 1251 0 -15.90(-1.25%)
Aug 11, 2010 1288 1294 1261 1267 0 -47.74(-3.63%)
Aug 10, 2010 1322 1333 1298 1315 0 -22.49(-1.68%)
Aug 09, 2010 1331 1347 1321 1337 0 +11.60(+0.87%)
Aug 06, 2010 1321 1337 1299 1326 0 -3.75(-0.28%)
Aug 05, 2010 1325 1343 1315 1330 0 -8.28(-0.62%)
Aug 04, 2010 1341 1357 1312 1338 0 -5.23(-0.39%)
Aug 03, 2010 1362 1380 1331 1343 0 -39.26(-2.84%)
Aug 02, 2010 1371 1394 1360 1382 0 +31.97(+2.37%)
Jul 30, 2010 1344 1362 1320 1350 0 +4.95(+0.37%)
Jul 29, 2010 1356 1369 1325 1345 0 -5.22(-0.39%)
Jul 28, 2010 1355 1377 1341 1351 0 -20.86(-1.52%)
Jul 27, 2010 1386 1406 1363 1372 0 -21.71(-1.56%)
Jul 26, 2010 1369 1397 1362 1393 0 +22.38(+1.63%)
Jul 23, 2010 1335 1377 1329 1371 0 +27.68(+2.06%)
Jul 22, 2010 1318 1356 1315 1343 0 +40.77(+3.13%)
Jul 21, 2010 1325 1341 1293 1302 0 -14.02(-1.07%)
Jul 20, 2010 1277 1320 1259 1316 0 +36.79(+2.88%)
Jul 19, 2010 1277 1294 1260 1280 0 +3.53(+0.28%)
Jul 16, 2010 1287 1322 1271 1276 0 -47.67(-3.60%)
Jul 15, 2010 1335 1342 1304 1324 0 -12.43(-0.93%)
Jul 14, 2010 1337 1346 1313 1336 0 -9.81(-0.73%)
Jul 13, 2010 1330 1364 1317 1346 0 +23.00(+1.74%)
Jul 12, 2010 1326 1344 1307 1323 0 -12.14(-0.91%)
Jul 09, 2010 1327 1340 1309 1335 0 +19.22(+1.46%)
Jul 08, 2010 1309 1328 1294 1316 0 +19.81(+1.53%)
Jul 07, 2010 1267 1302 1256 1296 0 +27.53(+2.17%)
Jul 06, 2010 1282 1307 1256 1269 0 -2.04(-0.16%)
Jul 02, 2010 1273 1292 1256 1271 0 -5.05(-0.40%)
Jul 01, 2010 1281 1303 1246 1276 0 -15.10(-1.17%)
Jun 30, 2010 1299 1325 1284 1291 0 -13.28(-1.02%)
Jun 29, 2010 1326 1334 1289 1304 0 -57.26(-4.21%)
Jun 25, 2010 1357 1374 1335 1361 0 +11.66(+0.86%)
Jun 24, 2010 1362 1385 1342 1350 0 -24.90(-1.81%)
Jun 23, 2010 1368 1394 1343 1375 0 +0.68(+0.05%)
Jun 22, 2010 1412 1431 1369 1374 0 -40.79(-2.88%)
Jun 21, 2010 1432 1449 1403 1415 0 +4.00(+0.28%)
Jun 18, 2010 1406 1427 1398 1411 0 -1.69(-0.12%)
Jun 17, 2010 1418 1431 1389 1412 0 -6.22(-0.44%)
Jun 16, 2010 1412 1433 1400 1419 0 -5.84(-0.41%)
Jun 15, 2010 1399 1428 1385 1424 0 +38.64(+2.79%)
Jun 14, 2010 1400 1420 1380 1386 0 -2.77(-0.20%)
Jun 11, 2010 1357 1392 1351 1389 0 +14.45(+1.05%)
Jun 10, 2010 1350 1380 1338 1374 0 +53.34(+4.04%)
Jun 09, 2010 1330 1361 1310 1321 0 +1.53(+0.12%)
Jun 08, 2010 1322 1338 1289 1319 0 -0.09(-0.01%)
Jun 07, 2010 1365 1372 1316 1319 0 -40.05(-2.95%)
Jun 04, 2010 1365 1417 1353 1359 0 -74.62(-5.20%)
Jun 03, 2010 1430 1450 1409 1434 0 +9.29(+0.65%)
Jun 02, 2010 1395 1428 1380 1425 0 +39.69(+2.87%)
Jun 01, 2010 1402 1436 1383 1385 0 -38.39(-2.70%)
May 28, 2010 1423 1423 1423 0 -23.15(-1.60%)
May 27, 2010 1420 1451 1405 1447 0 +57.39(+4.13%)
May 26, 2010 1383 1428 1375 1389 0 +13.56(+0.99%)
May 25, 2010 1335 1380 1316 1376 0 +2.46(+0.18%)
May 24, 2010 1375 1404 1363 1373 0 -11.30(-0.82%)
May 21, 2010 1344 1397 1332 1384 0 +19.31(+1.41%)
May 20, 2010 1367 1411 1358 1365 0 -80.02(-5.54%)
May 19, 2010 1458 1478 1418 1445 0 -21.03(-1.43%)
May 18, 2010 1510 1527 1458 1466 0 -28.17(-1.89%)
May 17, 2010 1500 1522 1450 1494 0 +4.27(+0.29%)
May 14, 2010 1495 1519 1468 1490 0 -33.50(-2.20%)
May 13, 2010 1531 1554 1508 1524 0 -9.94(-0.65%)
May 12, 2010 1503 1548 1496 1534 0 +33.71(+2.25%)
May 11, 2010 1514 1526 1486 1500 0 -0.98(-0.07%)
May 10, 2010 1484 1505 1473 1501 0 +93.01(+6.61%)
May 07, 2010 1437 1466 1385 1408 0 -34.72(-2.41%)
May 06, 2010 1461 1517 1351 1443 0 -45.72(-3.07%)
May 05, 2010 1501 1527 1474 1488 0 -34.73(-2.28%)
May 04, 2010 1560 1567 1505 1523 0 -67.72(-4.26%)
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.