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 (%)
Oct 30, 2015 1366 1387 1358 1372 0 +5.91(+0.43%)
Oct 29, 2015 1377 1387 1354 1366 0 -16.02(-1.16%)
Oct 28, 2015 1359 1387 1353 1382 0 +22.86(+1.68%)
Oct 27, 2015 1344 1368 1329 1359 0 -0.52(-0.04%)
Oct 26, 2015 1379 1383 1350 1359 0 -19.31(-1.40%)
Oct 23, 2015 1381 1392 1363 1379 0 +5.66(+0.41%)
Oct 22, 2015 1347 1380 1339 1373 0 +32.49(+2.42%)
Oct 21, 2015 1349 1357 1334 1341 0 -2.85(-0.21%)
Oct 20, 2015 1344 1357 1334 1343 0 -1.92(-0.14%)
Oct 19, 2015 1346 1356 1335 1345 0 -4.79(-0.35%)
Oct 16, 2015 1342 1355 1328 1350 0 +11.76(+0.88%)
Oct 15, 2015 1326 1343 1307 1338 0 +19.64(+1.49%)
Oct 14, 2015 1332 1344 1315 1319 0 -14.08(-1.06%)
Oct 13, 2015 1335 1355 1324 1333 0 -9.65(-0.72%)
Oct 12, 2015 1349 1358 1332 1342 0 -7.45(-0.55%)
Oct 09, 2015 1345 1355 1331 1350 0 +10.97(+0.82%)
Oct 08, 2015 1322 1345 1318 1339 0 +14.83(+1.12%)
Oct 07, 2015 1305 1332 1303 1324 0 +24.16(+1.86%)
Oct 06, 2015 1305 1318 1290 1300 0 +2.04(+0.16%)
Oct 05, 2015 1276 1302 1269 1298 0 +29.24(+2.30%)
Oct 02, 2015 1240 1270 1230 1269 0 +14.54(+1.16%)
Oct 01, 2015 1270 1280 1236 1254 0 -6.99(-0.55%)
Sep 30, 2015 1256 1268 1242 1261 0 +16.16(+1.30%)
Sep 29, 2015 1255 1270 1231 1245 0 -8.68(-0.69%)
Sep 28, 2015 1274 1278 1246 1254 0 -25.77(-2.01%)
Sep 25, 2015 1291 1296 1271 1279 0 -1.29(-0.10%)
Sep 24, 2015 1279 1289 1264 1281 0 -8.17(-0.63%)
Sep 23, 2015 1294 1302 1277 1289 0 -4.44(-0.34%)
Sep 22, 2015 1303 1309 1282 1293 0 -21.41(-1.63%)
Sep 21, 2015 1324 1334 1306 1315 0 -3.78(-0.29%)
Sep 18, 2015 1320 1341 1309 1318 0 -17.47(-1.31%)
Sep 17, 2015 1334 1359 1326 1336 0 +0.77(+0.06%)
Sep 16, 2015 1314 1342 1309 1335 0 +21.63(+1.65%)
Sep 15, 2015 1307 1322 1292 1314 0 +13.21(+1.02%)
Sep 14, 2015 1311 1315 1292 1300 0 -8.67(-0.66%)
Sep 11, 2015 1300 1312 1290 1309 0 +2.98(+0.23%)
Sep 10, 2015 1293 1316 1286 1306 0 +12.46(+0.96%)
Sep 09, 2015 1320 1327 1291 1294 0 -18.53(-1.41%)
Sep 08, 2015 1312 1319 1296 1312 0 +21.93(+1.70%)
Sep 04, 2015 1290 1290 1290 1290 0 -21.76(-1.66%)
Sep 03, 2015 1308 1324 1304 1312 0 +9.31(+0.71%)
Sep 02, 2015 1304 1309 1282 1303 0 +14.62(+1.14%)
Sep 01, 2015 1291 1307 1277 1288 0 -26.27(-2.00%)
Aug 31, 2015 1314 1329 1301 1314 0 -6.24(-0.47%)
Aug 28, 2015 1314 1330 1302 1321 0 +4.23(+0.32%)
Aug 27, 2015 1297 1325 1286 1316 0 +32.18(+2.51%)
Aug 26, 2015 1286 1293 1249 1284 0 +29.45(+2.35%)
Aug 25, 2015 1322 1332 1253 1255 0 -35.92(-2.78%)
Aug 24, 2015 1308 1343 1270 1291 0 -66.09(-4.87%)
Aug 21, 2015 1373 1387 1348 1357 0 -28.70(-2.07%)
Aug 20, 2015 1408 1415 1383 1385 0 -33.11(-2.33%)
Aug 19, 2015 1421 1431 1408 1418 0 -10.13(-0.71%)
Aug 18, 2015 1421 1438 1411 1429 0 +8.10(+0.57%)
Aug 17, 2015 1412 1425 1403 1420 0 +5.16(+0.36%)
Aug 14, 2015 1402 1419 1394 1415 0 +12.83(+0.91%)
Aug 13, 2015 1402 1413 1392 1403 0 -1.68(-0.12%)
Aug 12, 2015 1389 1409 1375 1404 0 +4.75(+0.34%)
Aug 11, 2015 1400 1410 1387 1399 0 -9.97(-0.71%)
Aug 10, 2015 1405 1423 1398 1409 0 +11.10(+0.79%)
Aug 07, 2015 1381 1401 1374 1398 0 +15.34(+1.11%)
Aug 06, 2015 1386 1398 1370 1383 0 -0.73(-0.05%)
Aug 05, 2015 1405 1412 1379 1384 0 -12.69(-0.91%)
Aug 04, 2015 1385 1406 1379 1396 0 +8.40(+0.61%)
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.