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 (%)
Aug 30, 2019 1487 1500 1473 1482 0 +0.85(+0.06%)
Aug 29, 2019 1465 1491 1459 1481 0 +34.12(+2.36%)
Aug 28, 2019 1412 1452 1403 1447 0 +29.89(+2.11%)
Aug 27, 2019 1442 1447 1404 1417 0 -10.30(-0.72%)
Aug 26, 2019 1414 1430 1402 1428 0 +24.13(+1.72%)
Aug 23, 2019 1445 1456 1397 1403 0 -49.68(-3.42%)
Aug 22, 2019 1462 1470 1443 1453 0 -4.74(-0.33%)
Aug 21, 2019 1452 1469 1438 1458 0 +30.58(+2.14%)
Aug 20, 2019 1424 1442 1408 1427 0 +3.34(+0.23%)
Aug 19, 2019 1438 1443 1419 1424 0 +2.93(+0.21%)
Aug 16, 2019 1405 1426 1401 1421 0 +22.86(+1.64%)
Aug 15, 2019 1396 1413 1381 1398 0 +6.72(+0.48%)
Aug 14, 2019 1412 1417 1384 1391 0 -38.29(-2.68%)
Aug 13, 2019 1409 1450 1404 1430 0 +20.40(+1.45%)
Aug 12, 2019 1416 1430 1402 1409 0 -11.40(-0.80%)
Aug 09, 2019 1437 1442 1411 1421 0 -23.56(-1.63%)
Aug 08, 2019 1420 1448 1411 1444 0 +28.92(+2.04%)
Aug 07, 2019 1396 1422 1383 1415 0 -0.41(-0.03%)
Aug 06, 2019 1413 1428 1388 1416 0 +1.01(+0.07%)
Aug 05, 2019 1428 1441 1398 1415 0 -37.85(-2.61%)
Aug 02, 2019 1440 1463 1427 1453 0 +10.15(+0.70%)
Aug 01, 2019 1481 1498 1438 1442 0 -40.61(-2.74%)
Jul 31, 2019 1512 1521 1471 1483 0 -30.24(-2.00%)
Jul 30, 2019 1474 1517 1465 1513 0 +30.03(+2.02%)
Jul 29, 2019 1509 1517 1462 1483 0 -24.50(-1.62%)
Jul 26, 2019 1481 1524 1476 1508 0 +18.67(+1.25%)
Jul 25, 2019 1485 1513 1457 1489 0 +33.47(+2.30%)
Jul 24, 2019 1430 1462 1424 1456 0 +19.47(+1.36%)
Jul 23, 2019 1420 1444 1417 1436 0 +22.42(+1.59%)
Jul 22, 2019 1422 1429 1407 1414 0 -6.19(-0.44%)
Jul 19, 2019 1431 1443 1419 1420 0 -7.86(-0.55%)
Jul 18, 2019 1434 1437 1413 1428 0 -9.86(-0.69%)
Jul 17, 2019 1460 1464 1431 1438 0 -25.34(-1.73%)
Jul 16, 2019 1451 1469 1444 1463 0 +13.21(+0.91%)
Jul 15, 2019 1449 1457 1435 1450 0 +2.19(+0.15%)
Jul 12, 2019 1440 1458 1430 1448 0 +8.11(+0.56%)
Jul 11, 2019 1456 1461 1429 1439 0 -18.93(-1.30%)
Jul 10, 2019 1477 1481 1451 1458 0 -13.03(-0.89%)
Jul 09, 2019 1475 1479 1456 1471 0 -10.42(-0.70%)
Jul 08, 2019 1489 1497 1476 1482 0 -12.62(-0.84%)
Jul 05, 2019 1490 1498 1472 1494 0 -4.05(-0.27%)
Jul 03, 2019 1494 1505 1485 1499 0 +12.81(+0.86%)
Jul 02, 2019 1480 1490 1466 1486 0 +2.25(+0.15%)
Jul 01, 2019 1492 1504 1466 1483 0 +5.35(+0.36%)
Jun 28, 2019 1460 1486 1460 1478 0 +18.31(+1.25%)
Jun 27, 2019 1444 1468 1436 1460 0 +21.46(+1.49%)
Jun 26, 2019 1435 1450 1420 1438 0 +5.84(+0.41%)
Jun 25, 2019 1445 1458 1426 1432 0 -12.39(-0.86%)
Jun 24, 2019 1442 1460 1429 1445 0 +1.64(+0.11%)
Jun 21, 2019 1458 1461 1429 1443 0 -19.98(-1.37%)
Jun 20, 2019 1448 1468 1438 1463 0 +31.09(+2.17%)
Jun 19, 2019 1441 1446 1416 1432 0 -6.19(-0.43%)
Jun 18, 2019 1437 1465 1425 1438 0 +7.32(+0.51%)
Jun 17, 2019 1440 1450 1424 1431 0 -9.34(-0.65%)
Jun 14, 2019 1440 1464 1425 1440 0 +3.15(+0.22%)
Jun 13, 2019 1420 1445 1414 1437 0 +21.62(+1.53%)
Jun 12, 2019 1397 1423 1387 1416 0 +20.27(+1.45%)
Jun 11, 2019 1399 1414 1383 1395 0 +9.08(+0.66%)
Jun 10, 2019 1384 1407 1377 1386 0 +8.48(+0.62%)
Jun 07, 2019 1359 1386 1347 1378 0 +25.34(+1.87%)
Jun 06, 2019 1344 1358 1331 1352 0 +0.30(+0.02%)
Jun 05, 2019 1362 1367 1339 1352 0 -2.88(-0.21%)
Jun 04, 2019 1323 1357 1316 1355 0 +44.79(+3.42%)
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.