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 (%)
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%)
Feb 01, 2017 1578 1595 1558 1577 0 +1.84(+0.12%)
Jan 31, 2017 1571 1586 1558 1575 0 +0.54(+0.03%)
Jan 30, 2017 1580 1584 1555 1574 0 -12.10(-0.76%)
Jan 27, 2017 1608 1610 1576 1586 0 -20.05(-1.25%)
Jan 26, 2017 1614 1625 1597 1606 0 -7.30(-0.45%)
Jan 25, 2017 1585 1620 1582 1614 0 +41.01(+2.61%)
Jan 24, 2017 1543 1577 1541 1573 0 +39.61(+2.58%)
Jan 23, 2017 1526 1542 1516 1533 0 +5.09(+0.33%)
Jan 20, 2017 1529 1539 1514 1528 0 +3.00(+0.20%)
Jan 19, 2017 1544 1555 1519 1525 0 -17.13(-1.11%)
Jan 18, 2017 1540 1553 1527 1542 0 +3.83(+0.25%)
Jan 17, 2017 1550 1558 1529 1538 0 -15.74(-1.01%)
Jan 13, 2017 1554 1554 1554 1554 0 +7.62(+0.49%)
Jan 12, 2017 1560 1561 1529 1546 0 -20.69(-1.32%)
Jan 11, 2017 1555 1571 1546 1567 0 +10.83(+0.70%)
Jan 10, 2017 1553 1569 1542 1556 0 +4.02(+0.26%)
Jan 09, 2017 1563 1574 1547 1552 0 -8.27(-0.53%)
Jan 06, 2017 1568 1576 1553 1561 0 -4.76(-0.30%)
Jan 05, 2017 1565 1581 1550 1565 0 -3.69(-0.24%)
Jan 04, 2017 1554 1581 1549 1569 0 +22.41(+1.45%)
Jan 03, 2017 1537 1555 1527 1547 0 +19.91(+1.30%)
Dec 30, 2016 1527 1527 1527 1527 0 -10.90(-0.71%)
Dec 29, 2016 1531 1549 1524 1538 0 +7.93(+0.52%)
Dec 28, 2016 1557 1560 1525 1530 0 -24.19(-1.56%)
Dec 27, 2016 1556 1563 1544 1554 0 +2.38(+0.15%)
Dec 23, 2016 1551 1551 1551 1551 0 -0.80(-0.05%)
Dec 22, 2016 1571 1574 1538 1552 0 -19.35(-1.23%)
Dec 21, 2016 1568 1580 1562 1572 0 +6.23(+0.40%)
Dec 20, 2016 1556 1574 1548 1565 0 +14.45(+0.93%)
Dec 19, 2016 1555 1571 1536 1551 0 +0.12(+0.01%)
Dec 16, 2016 1550 1565 1537 1551 0 +3.81(+0.25%)
Dec 15, 2016 1570 1581 1537 1547 0 -26.86(-1.71%)
Dec 14, 2016 1585 1608 1567 1574 0 -21.10(-1.32%)
Dec 13, 2016 1625 1636 1589 1595 0 -23.01(-1.42%)
Dec 12, 2016 1611 1623 1598 1618 0 +2.53(+0.16%)
Dec 09, 2016 1614 1624 1600 1615 0 +0.69(+0.04%)
Dec 08, 2016 1603 1626 1592 1615 0 +13.75(+0.86%)
Dec 07, 2016 1560 1604 1555 1601 0 +39.23(+2.51%)
Dec 06, 2016 1557 1568 1537 1562 0 +7.07(+0.45%)
Dec 05, 2016 1532 1558 1527 1555 0 +35.89(+2.36%)
Dec 02, 2016 1512 1530 1504 1519 0 +9.31(+0.62%)
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.