| Residential Construction Sector | (CIX: MSECTOR630) |
|
|
|
Streaming Delayed Price
/ Updated: /
|
| View: | Sector | News |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 24, 2013 | 2020 | 2034 | 1985 | 2024 | 0 | -12.23(-0.60%) |
| May 23, 2013 | 1987 | 2061 | 1965 | 2036 | 0 | +21.04(+1.04%) |
| May 22, 2013 | 2047 | 2105 | 1997 | 2015 | 0 | -11.15(-0.55%) |
| May 21, 2013 | 2060 | 2074 | 1990 | 2026 | 0 | -30.63(-1.49%) |
| May 20, 2013 | 2077 | 2106 | 2047 | 2057 | 0 | -24.26(-1.17%) |
| May 17, 2013 | 2056 | 2096 | 2051 | 2081 | 0 | +37.97(+1.86%) |
| May 16, 2013 | 2070 | 2092 | 2018 | 2043 | 0 | -37.97(-1.82%) |
| May 15, 2013 | 2091 | 2113 | 2064 | 2081 | 0 | +17.28(+0.84%) |
| May 13, 2013 | 2050 | 2080 | 2039 | 2064 | 0 | +6.43(+0.31%) |
| May 10, 2013 | 2037 | 2065 | 2027 | 2058 | 0 | +22.59(+1.11%) |
| May 09, 2013 | 2029 | 2078 | 2023 | 2035 | 0 | +3.46(+0.17%) |
| May 08, 2013 | 2023 | 2041 | 1990 | 2032 | 0 | +1.65(+0.08%) |
| May 07, 2013 | 2026 | 2041 | 1996 | 2030 | 0 | +7.04(+0.35%) |
| May 06, 2013 | 2008 | 2037 | 1987 | 2023 | 0 | +14.70(+0.73%) |
| May 03, 2013 | 2024 | 2024 | 1981 | 2008 | 0 | +15.92(+0.80%) |
| May 02, 2013 | 1944 | 2007 | 1933 | 1992 | 0 | +65.90(+3.42%) |
| May 01, 2013 | 1942 | 1953 | 1903 | 1926 | 0 | -27.93(-1.43%) |
| Apr 30, 2013 | 1958 | 1977 | 1920 | 1954 | 0 | -13.05(-0.66%) |
| Apr 29, 2013 | 1987 | 2022 | 1957 | 1967 | 0 | -14.78(-0.75%) |
| Apr 26, 2013 | 1956 | 1997 | 1921 | 1982 | 0 | +59.97(+3.12%) |
| Apr 25, 2013 | 1890 | 1949 | 1871 | 1922 | 0 | +44.58(+2.37%) |
| Apr 24, 2013 | 1868 | 1905 | 1839 | 1878 | 0 | +16.95(+0.91%) |
| Apr 23, 2013 | 1807 | 1880 | 1800 | 1861 | 0 | +95.39(+5.40%) |
| Apr 22, 2013 | 1733 | 1772 | 1681 | 1765 | 0 | +20.35(+1.17%) |
| Apr 19, 2013 | 1709 | 1757 | 1695 | 1745 | 0 | +44.39(+2.61%) |
| Apr 18, 2013 | 1757 | 1761 | 1683 | 1700 | 0 | -54.78(-3.12%) |
| Apr 17, 2013 | 1754 | 1767 | 1710 | 1755 | 0 | -18.24(-1.03%) |
| Apr 16, 2013 | 1768 | 1788 | 1714 | 1773 | 0 | +45.63(+2.64%) |
| Apr 15, 2013 | 1829 | 1832 | 1721 | 1728 | 0 | -119.40(-6.46%) |
| Apr 12, 2013 | 1829 | 1890 | 1817 | 1847 | 0 | +7.39(+0.40%) |
| Apr 11, 2013 | 1830 | 1862 | 1815 | 1840 | 0 | +7.49(+0.41%) |
| Apr 10, 2013 | 1858 | 1863 | 1811 | 1832 | 0 | -19.26(-1.04%) |
| Apr 09, 2013 | 1874 | 1886 | 1835 | 1852 | 0 | -22.69(-1.21%) |
| Apr 08, 2013 | 1821 | 1879 | 1805 | 1874 | 0 | +52.88(+2.90%) |
| Apr 05, 2013 | 1767 | 1825 | 1748 | 1821 | 0 | +20.80(+1.15%) |
| Apr 04, 2013 | 1804 | 1820 | 1779 | 1801 | 0 | +2.15(+0.12%) |
| Apr 03, 2013 | 1859 | 1869 | 1763 | 1798 | 0 | -58.39(-3.14%) |
| Apr 02, 2013 | 1893 | 1910 | 1846 | 1857 | 0 | -27.02(-1.43%) |
| Apr 01, 2013 | 1908 | 1924 | 1866 | 1884 | 0 | -28.76(-1.50%) |
| Mar 28, 2013 | 1913 | 1913 | 1913 | 0 | -13.98(-0.73%) | |
| Mar 27, 2013 | 1906 | 1937 | 1885 | 1927 | 0 | +8.85(+0.46%) |
| Mar 26, 2013 | 1938 | 1951 | 1904 | 1918 | 0 | -10.14(-0.53%) |
| Mar 25, 2013 | 1950 | 1980 | 1912 | 1928 | 0 | -16.01(-0.82%) |
| Mar 22, 2013 | 1962 | 1972 | 1932 | 1944 | 0 | -9.76(-0.50%) |
| Mar 21, 2013 | 1986 | 1996 | 1934 | 1954 | 0 | -38.82(-1.95%) |
| Mar 20, 2013 | 1943 | 2009 | 1931 | 1992 | 0 | +68.12(+3.54%) |
| Mar 19, 2013 | 1936 | 1960 | 1903 | 1924 | 0 | +13.82(+0.72%) |
| Mar 18, 2013 | 1885 | 1926 | 1876 | 1911 | 0 | +0.91(+0.05%) |
| Mar 15, 2013 | 1909 | 1935 | 1892 | 1910 | 0 | -4.97(-0.26%) |
| Mar 14, 2013 | 1891 | 1926 | 1882 | 1915 | 0 | +36.26(+1.93%) |
| Mar 13, 2013 | 1868 | 1898 | 1848 | 1878 | 0 | +10.38(+0.56%) |
| Mar 12, 2013 | 1901 | 1905 | 1857 | 1868 | 0 | -36.39(-1.91%) |
| Mar 11, 2013 | 1906 | 1925 | 1890 | 1904 | 0 | -2.25(-0.12%) |
| Mar 08, 2013 | 1916 | 1923 | 1872 | 1907 | 0 | +9.67(+0.51%) |
| Mar 07, 2013 | 1895 | 1909 | 1868 | 1897 | 0 | +2.99(+0.16%) |
| Mar 06, 2013 | 1899 | 1928 | 1875 | 1894 | 0 | +7.71(+0.41%) |
| Mar 05, 2013 | 1858 | 1903 | 1852 | 1886 | 0 | +36.09(+1.95%) |
| Mar 04, 2013 | 1802 | 1857 | 1796 | 1850 | 0 | +38.24(+2.11%) |
