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 (%)
Dec 31, 2015 1346 1346 1346 1346 0 -5.99(-0.44%)
Dec 30, 2015 1362 1369 1350 1352 0 -11.58(-0.85%)
Dec 29, 2015 1370 1376 1355 1364 0 +3.08(+0.23%)
Dec 28, 2015 1360 1368 1347 1361 0 -5.59(-0.41%)
Dec 24, 2015 1366 1366 1366 1366 0 +2.92(+0.21%)
Dec 23, 2015 1350 1370 1342 1363 0 +20.60(+1.53%)
Dec 22, 2015 1331 1348 1318 1343 0 +17.35(+1.31%)
Dec 21, 2015 1322 1336 1309 1325 0 +9.67(+0.74%)
Dec 18, 2015 1336 1343 1308 1316 0 -28.09(-2.09%)
Dec 17, 2015 1365 1374 1336 1344 0 -21.02(-1.54%)
Dec 16, 2015 1353 1377 1339 1365 0 +19.44(+1.45%)
Dec 15, 2015 1345 1361 1328 1345 0 +10.19(+0.76%)
Dec 14, 2015 1353 1361 1322 1335 0 -16.43(-1.22%)
Dec 11, 2015 1360 1372 1345 1352 0 -21.73(-1.58%)
Dec 10, 2015 1379 1388 1363 1373 0 -7.35(-0.53%)
Dec 09, 2015 1395 1412 1375 1381 0 -19.11(-1.37%)
Dec 08, 2015 1394 1411 1384 1400 0 -8.72(-0.62%)
Dec 07, 2015 1415 1420 1398 1408 0 -10.72(-0.76%)
Dec 04, 2015 1407 1428 1395 1419 0 +16.48(+1.17%)
Dec 03, 2015 1423 1428 1393 1403 0 -19.28(-1.36%)
Dec 02, 2015 1429 1443 1414 1422 0 -9.57(-0.67%)
Dec 01, 2015 1434 1452 1418 1432 0 +5.54(+0.39%)
Nov 30, 2015 1437 1445 1421 1426 0 -10.17(-0.71%)
Nov 27, 2015 1437 1447 1429 1436 0 +0.19(+0.01%)
Nov 25, 2015 1436 1436 1436 1436 0 +9.39(+0.66%)
Nov 24, 2015 1412 1432 1403 1427 0 +11.28(+0.80%)
Nov 23, 2015 1416 1420 1409 1415 0 -2.47(-0.17%)
Nov 20, 2015 1418 1426 1412 1418 0 +2.80(+0.20%)
Nov 19, 2015 1418 1426 1405 1415 0 -2.00(-0.14%)
Nov 18, 2015 1384 1419 1367 1417 0 +38.18(+2.77%)
Nov 17, 2015 1368 1397 1357 1379 0 +14.43(+1.06%)
Nov 16, 2015 1335 1370 1329 1364 0 +30.09(+2.26%)
Nov 13, 2015 1347 1357 1327 1334 0 -11.60(-0.86%)
Nov 12, 2015 1362 1369 1343 1346 0 -24.98(-1.82%)
Nov 11, 2015 1361 1382 1349 1371 0 +13.33(+0.98%)
Nov 10, 2015 1353 1366 1345 1358 0 +1.73(+0.13%)
Nov 09, 2015 1353 1376 1332 1356 0 -28.32(-2.05%)
Nov 06, 2015 1390 1405 1374 1384 0 -15.07(-1.08%)
Nov 05, 2015 1400 1414 1382 1399 0 -0.91(-0.06%)
Nov 04, 2015 1412 1419 1394 1400 0 -7.90(-0.56%)
Nov 03, 2015 1402 1424 1385 1408 0 -0.13(-0.01%)
Nov 02, 2015 1381 1413 1372 1408 0 +36.48(+2.66%)
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%)
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.