Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

General Building Materials Sector (CIX: MSECTOR634 )

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 (%)
Mar 31, 2016 2248 2272 2232 2260 0 +12.17(+0.54%)
Mar 30, 2016 2259 2266 2229 2248 0 -1.15(-0.05%)
Mar 29, 2016 2219 2258 2210 2249 0 +24.18(+1.09%)
Mar 28, 2016 2220 2238 2204 2225 0 +7.21(+0.33%)
Mar 24, 2016 2218 2218 2218 2218 0 +6.50(+0.29%)
Mar 23, 2016 2217 2233 2199 2212 0 -13.51(-0.61%)
Mar 22, 2016 2212 2244 2199 2225 0 +0.73(+0.03%)
Mar 21, 2016 2226 2245 2197 2224 0 +52.78(+2.43%)
Mar 18, 2016 2160 2188 2143 2172 0 +16.73(+0.78%)
Mar 17, 2016 2113 2166 2103 2155 0 +39.65(+1.87%)
Mar 16, 2016 2085 2121 2069 2115 0 +20.82(+0.99%)
Mar 15, 2016 2084 2111 2056 2094 0 -6.83(-0.33%)
Mar 14, 2016 2102 2115 2078 2101 0 -5.95(-0.28%)
Mar 11, 2016 2100 2120 2079 2107 0 +24.83(+1.19%)
Mar 10, 2016 2084 2100 2054 2082 0 +6.21(+0.30%)
Mar 09, 2016 2076 2093 2054 2076 0 +12.42(+0.60%)
Mar 08, 2016 2076 2092 2037 2064 0 -27.23(-1.30%)
Mar 07, 2016 2065 2105 2053 2091 0 +19.26(+0.93%)
Mar 04, 2016 2064 2091 2036 2072 0 -1.85(-0.09%)
Mar 03, 2016 2059 2082 2039 2073 0 +17.09(+0.83%)
Mar 02, 2016 2047 2069 2024 2056 0 +2.13(+0.10%)
Mar 01, 2016 2023 2071 2002 2054 0 +51.95(+2.59%)
Feb 29, 2016 2006 2030 1993 2002 0 -1.05(-0.05%)
Feb 26, 2016 2007 2024 1987 2003 0 +10.98(+0.55%)
Feb 25, 2016 1978 2005 1950 1992 0 +18.22(+0.92%)
Feb 24, 2016 1923 1982 1903 1974 0 +32.10(+1.65%)
Feb 23, 2016 1954 1975 1929 1942 0 -24.73(-1.26%)
Feb 22, 2016 1949 1984 1942 1967 0 +28.96(+1.49%)
Feb 19, 2016 1925 1955 1903 1938 0 +4.02(+0.21%)
Feb 18, 2016 1945 1970 1914 1934 0 -15.13(-0.78%)
Feb 17, 2016 1934 1979 1918 1949 0 +29.20(+1.52%)
Feb 16, 2016 1914 1933 1882 1920 0 +32.70(+1.73%)
Feb 12, 2016 1887 1887 1887 1887 0 +39.38(+2.13%)
Feb 11, 2016 1864 1886 1819 1848 0 -41.93(-2.22%)
Feb 10, 2016 1895 1922 1867 1890 0 +5.34(+0.28%)
Feb 09, 2016 1834 1924 1813 1884 0 +27.83(+1.50%)
Feb 08, 2016 1887 1909 1821 1856 0 -52.06(-2.73%)
Feb 05, 2016 1918 1947 1875 1908 0 -7.81(-0.41%)
Feb 04, 2016 1872 1945 1864 1916 0 +73.82(+4.01%)
Feb 03, 2016 1844 1865 1788 1842 0 +18.92(+1.04%)
Feb 02, 2016 1838 1857 1803 1824 0 -29.22(-1.58%)
Feb 01, 2016 1870 1894 1831 1853 0 -14.94(-0.80%)
Jan 29, 2016 1800 1877 1791 1868 0 +74.78(+4.17%)
Jan 28, 2016 1798 1824 1766 1793 0 +9.06(+0.51%)
Jan 27, 2016 1791 1819 1767 1784 0 -11.00(-0.61%)
Jan 26, 2016 1769 1802 1754 1795 0 +33.69(+1.91%)
Jan 25, 2016 1804 1814 1755 1761 0 -53.50(-2.95%)
Jan 22, 2016 1792 1843 1780 1815 0 +51.78(+2.94%)
Jan 21, 2016 1761 1788 1730 1763 0 +9.15(+0.52%)
Jan 20, 2016 1739 1773 1691 1754 0 -12.31(-0.70%)
Jan 19, 2016 1814 1830 1745 1766 0 -31.31(-1.74%)
Jan 15, 2016 1797 1797 1797 1797 0 -44.37(-2.41%)
Jan 14, 2016 1834 1860 1800 1842 0 +14.17(+0.78%)
Jan 13, 2016 1883 1899 1817 1828 0 -55.39(-2.94%)
Jan 12, 2016 1886 1907 1854 1883 0 +12.62(+0.67%)
Jan 11, 2016 1887 1896 1850 1870 0 -3.15(-0.17%)
Jan 08, 2016 1907 1923 1866 1873 0 -24.03(-1.27%)
Jan 07, 2016 1906 1938 1881 1897 0 -43.21(-2.23%)
Jan 06, 2016 1947 1978 1921 1941 0 -31.26(-1.59%)
Jan 05, 2016 1991 2006 1958 1972 0 -12.85(-0.65%)
Jan 04, 2016 1985 1997 1947 1985 0 -29.23(-1.45%)
Dec 31, 2015 2014 2014 2014 2014 0 -18.51(-0.91%)
Dec 30, 2015 2040 2057 2025 2033 0 -12.13(-0.59%)
Dec 29, 2015 2047 2061 2028 2045 0 +11.63(+0.57%)
Dec 28, 2015 2033 2047 2009 2033 0 -10.07(-0.49%)
Dec 24, 2015 2043 2043 2043 2043 0 +6.85(+0.34%)
Dec 23, 2015 2015 2046 1998 2036 0 +35.33(+1.77%)
Dec 22, 2015 1985 2009 1968 2001 0 +22.61(+1.14%)
Dec 21, 2015 1977 1998 1953 1978 0 +10.31(+0.52%)
Dec 18, 2015 1993 2006 1957 1968 0 -34.15(-1.71%)
Dec 17, 2015 2042 2048 1989 2002 0 -37.49(-1.84%)
Dec 16, 2015 2017 2050 2000 2040 0 +32.33(+1.61%)
Dec 15, 2015 1996 2028 1983 2007 0 +23.06(+1.16%)
Dec 14, 2015 1990 2010 1960 1984 0 -6.33(-0.32%)
Dec 11, 2015 1990 2021 1980 1991 0 -27.24(-1.35%)
Dec 10, 2015 2009 2036 1987 2018 0 +5.76(+0.29%)
Dec 09, 2015 2040 2069 1997 2012 0 -33.87(-1.66%)
Dec 08, 2015 2032 2064 2017 2046 0 -12.47(-0.61%)
Dec 07, 2015 2072 2088 2031 2058 0 -17.74(-0.85%)
Dec 04, 2015 2058 2089 2043 2076 0 +25.95(+1.27%)
Dec 03, 2015 2100 2109 2033 2050 0 -46.36(-2.21%)
Dec 02, 2015 2113 2128 2087 2097 0 -18.40(-0.87%)
Dec 01, 2015 2105 2127 2087 2115 0 +18.26(+0.87%)
Nov 30, 2015 2114 2125 2084 2097 0 -13.40(-0.64%)
Nov 27, 2015 2105 2123 2094 2110 0 +5.31(+0.25%)
Nov 25, 2015 2105 2105 2105 2105 0 -4.11(-0.19%)
Nov 24, 2015 2088 2127 2073 2109 0 +4.45(+0.21%)
Nov 23, 2015 2104 2113 2097 2104 0 -4.74(-0.22%)
Nov 20, 2015 2109 2123 2094 2109 0 +11.59(+0.55%)
Nov 19, 2015 2107 2126 2076 2098 0 -7.32(-0.35%)
Nov 18, 2015 2067 2111 2053 2105 0 +43.47(+2.11%)
Nov 17, 2015 2061 2093 2045 2061 0 -2.60(-0.13%)
Nov 16, 2015 2026 2068 2017 2064 0 +36.74(+1.81%)
Nov 13, 2015 2016 2061 2004 2027 0 +6.60(+0.33%)
Nov 12, 2015 2062 2076 2015 2021 0 -57.62(-2.77%)
Nov 11, 2015 2075 2100 2054 2078 0 +12.86(+0.62%)
Nov 10, 2015 2058 2083 2040 2065 0 +3.58(+0.17%)
Nov 09, 2015 2088 2094 2036 2062 0 -28.40(-1.36%)
Nov 06, 2015 2093 2116 2060 2090 0 -9.45(-0.45%)
Nov 05, 2015 2055 2115 2033 2100 0 +44.61(+2.17%)
Nov 04, 2015 2040 2074 2011 2055 0 +17.17(+0.84%)
Nov 03, 2015 2061 2080 1996 2038 0 -34.55(-1.67%)
Nov 02, 2015 2048 2086 2033 2073 0 +26.04(+1.27%)
Oct 30, 2015 2031 2064 2019 2046 0 +18.53(+0.91%)
Oct 29, 2015 2034 2054 2005 2028 0 -8.82(-0.43%)
Oct 28, 2015 1994 2051 1982 2037 0 +50.64(+2.55%)
Oct 27, 2015 1995 2008 1959 1986 0 -24.11(-1.20%)
Oct 26, 2015 2027 2047 1992 2010 0 -21.13(-1.04%)
Oct 23, 2015 2028 2050 2002 2031 0 +12.89(+0.64%)
Oct 22, 2015 1979 2041 1953 2018 0 +45.80(+2.32%)
Oct 21, 2015 2005 2017 1955 1973 0 -17.08(-0.86%)
Oct 20, 2015 1986 2016 1975 1990 0 -0.15(-0.01%)
Oct 19, 2015 1991 2014 1965 1990 0 -12.50(-0.62%)
Oct 16, 2015 2002 2016 1980 2002 0 +2.99(+0.15%)
Oct 15, 2015 1993 2012 1959 1999 0 +13.59(+0.68%)
Oct 14, 2015 2003 2017 1969 1986 0 -16.84(-0.84%)
Oct 13, 2015 2023 2051 1987 2003 0 -37.22(-1.82%)
Oct 12, 2015 2048 2062 2023 2040 0 -5.58(-0.27%)
Oct 09, 2015 2055 2072 2030 2045 0 -7.00(-0.34%)
Oct 08, 2015 2015 2060 1993 2052 0 +30.38(+1.50%)
Oct 07, 2015 2002 2033 1973 2022 0 +31.99(+1.61%)
Oct 06, 2015 2020 2038 1970 1990 0 -30.42(-1.51%)
Oct 05, 2015 2003 2039 1982 2021 0 +34.89(+1.76%)
Oct 02, 2015 1923 1986 1906 1986 0 +41.87(+2.15%)
Oct 01, 2015 1928 1967 1899 1944 0 +22.53(+1.17%)
Sep 30, 2015 1894 1935 1875 1921 0 +44.38(+2.36%)
Sep 29, 2015 1902 1925 1857 1877 0 -20.80(-1.10%)
Sep 28, 2015 1964 1971 1885 1898 0 -74.80(-3.79%)
Sep 25, 2015 1989 2002 1957 1972 0 -1.02(-0.05%)
Sep 24, 2015 1969 1984 1933 1973 0 -14.43(-0.73%)
Sep 23, 2015 2022 2029 1970 1988 0 -31.00(-1.54%)
Sep 22, 2015 2043 2053 2002 2019 0 -49.00(-2.37%)
Sep 21, 2015 2071 2094 2055 2068 0 +9.50(+0.46%)
Sep 18, 2015 2083 2104 2049 2058 0 -51.89(-2.46%)
Sep 17, 2015 2110 2142 2091 2110 0 -5.37(-0.25%)
Sep 16, 2015 2095 2125 2085 2116 0 +19.32(+0.92%)
Sep 15, 2015 2084 2107 2070 2096 0 +20.50(+0.99%)
Sep 14, 2015 2083 2096 2057 2076 0 -6.56(-0.32%)
Sep 11, 2015 2064 2086 2050 2082 0 +8.73(+0.42%)
Sep 10, 2015 2066 2095 2051 2074 0 +5.32(+0.26%)
Sep 09, 2015 2100 2115 2062 2068 0 -10.61(-0.51%)
Sep 08, 2015 2054 2085 2041 2079 0 +54.03(+2.67%)
Sep 04, 2015 2025 2025 2025 2025 0 -30.26(-1.47%)
Sep 03, 2015 2055 2088 2036 2055 0 +8.42(+0.41%)
Sep 02, 2015 2022 2052 2002 2047 0 +50.54(+2.53%)
Sep 01, 2015 2012 2034 1985 1996 0 -56.50(-2.75%)
Aug 31, 2015 2037 2076 2023 2053 0 +5.28(+0.26%)
Aug 28, 2015 2035 2063 2022 2047 0 +1.44(+0.07%)
Aug 27, 2015 2001 2057 1990 2046 0 +67.29(+3.40%)
Aug 26, 2015 1987 1997 1931 1979 0 +33.94(+1.75%)
Aug 25, 2015 2011 2040 1942 1945 0 -29.69(-1.50%)
Aug 24, 2015 1948 2053 1891 1974 0 -85.90(-4.17%)
Aug 21, 2015 2085 2106 2048 2060 0 -43.31(-2.06%)
Aug 20, 2015 2144 2154 2098 2104 0 -57.24(-2.65%)
Aug 19, 2015 2178 2192 2144 2161 0 -30.09(-1.37%)
Aug 18, 2015 2182 2205 2173 2191 0 +6.99(+0.32%)
Aug 17, 2015 2166 2193 2147 2184 0 +17.88(+0.83%)
Aug 14, 2015 2138 2172 2132 2166 0 +22.71(+1.06%)
Aug 13, 2015 2148 2163 2126 2143 0 -4.64(-0.22%)
Aug 12, 2015 2119 2154 2101 2148 0 +13.37(+0.63%)
Aug 11, 2015 2133 2157 2112 2135 0 -17.95(-0.83%)
Aug 10, 2015 2127 2167 2121 2153 0 +40.71(+1.93%)
Aug 07, 2015 2118 2133 2090 2112 0 -14.30(-0.67%)
Aug 06, 2015 2152 2168 2106 2126 0 -25.67(-1.19%)
Aug 05, 2015 2160 2186 2129 2152 0 +3.97(+0.18%)
Aug 04, 2015 2114 2180 2092 2148 0 +29.22(+1.38%)
Aug 03, 2015 2135 2144 2089 2119 0 -15.54(-0.73%)
Jul 31, 2015 2126 2153 2112 2134 0 +15.30(+0.72%)
Jul 30, 2015 2102 2128 2089 2119 0 +9.43(+0.45%)
Jul 29, 2015 2081 2118 2072 2110 0 +30.48(+1.47%)
Jul 28, 2015 2057 2090 2035 2079 0 +33.98(+1.66%)
Jul 27, 2015 2057 2078 2029 2045 0 -25.74(-1.24%)
Jul 24, 2015 2093 2104 2053 2071 0 -24.56(-1.17%)
Jul 23, 2015 2120 2136 2080 2095 0 -14.77(-0.70%)
Jul 22, 2015 2094 2134 2077 2110 0 +12.61(+0.60%)
Jul 21, 2015 2107 2122 2082 2098 0 -13.15(-0.62%)
Jul 20, 2015 2095 2122 2078 2111 0 +16.82(+0.80%)
Jul 17, 2015 2094 2107 2073 2094 0 +1.59(+0.08%)
Jul 16, 2015 2081 2110 2062 2092 0 +12.01(+0.58%)
Jul 15, 2015 2094 2105 2068 2080 0 -13.62(-0.65%)
Jul 14, 2015 2098 2115 2084 2094 0 -18.32(-0.87%)
Jul 13, 2015 2108 2121 2094 2112 0 +17.64(+0.84%)
Jul 10, 2015 2068 2103 2058 2095 0 +48.05(+2.35%)
Jul 09, 2015 2065 2077 2040 2046 0 +2.84(+0.14%)
Jul 08, 2015 2057 2078 2030 2044 0 -27.07(-1.31%)
Jul 07, 2015 2063 2081 2027 2071 0 +10.03(+0.49%)
Jul 06, 2015 2045 2078 2036 2061 0 -2.18(-0.11%)
Jul 02, 2015 2063 2063 2063 2063 0 -4.88(-0.24%)
Jul 01, 2015 2070 2084 2049 2068 0 +14.09(+0.69%)
Jun 30, 2015 2070 2080 2047 2054 0 +0.05(+0.00%)
Jun 29, 2015 2087 2102 2051 2054 0 -51.06(-2.43%)
Jun 26, 2015 2109 2122 2087 2105 0 +1.57(+0.07%)
Jun 25, 2015 2115 2125 2086 2103 0 -10.10(-0.48%)
Jun 24, 2015 2129 2144 2103 2113 0 -21.61(-1.01%)
Jun 23, 2015 2140 2149 2121 2135 0 -3.91(-0.18%)
Jun 22, 2015 2133 2148 2117 2139 0 +19.39(+0.91%)
Jun 19, 2015 2122 2137 2108 2119 0 -2.12(-0.10%)
Jun 18, 2015 2097 2130 2091 2121 0 +31.93(+1.53%)
Jun 17, 2015 2094 2107 2066 2090 0 -0.41(-0.02%)
Jun 16, 2015 2073 2099 2063 2090 0 +13.25(+0.64%)
Jun 15, 2015 2079 2090 2054 2077 0 -14.25(-0.68%)
Jun 12, 2015 2106 2114 2082 2091 0 -20.92(-0.99%)
Jun 11, 2015 2113 2129 2098 2112 0 +2.83(+0.13%)
Jun 10, 2015 2093 2124 2087 2109 0 +29.15(+1.40%)
Jun 09, 2015 2084 2097 2069 2080 0 -3.73(-0.18%)
Jun 08, 2015 2096 2111 2075 2084 0 -16.75(-0.80%)
Jun 05, 2015 2092 2117 2076 2100 0 +3.10(+0.15%)
Jun 04, 2015 2108 2122 2085 2097 0 -25.51(-1.20%)
Jun 03, 2015 2128 2144 2100 2123 0 +2.42(+0.11%)
Jun 02, 2015 2106 2134 2097 2120 0 +8.44(+0.40%)
Jun 01, 2015 2122 2134 2090 2112 0 +2.01(+0.10%)
May 29, 2015 2130 2141 2099 2110 0 -22.71(-1.06%)
May 28, 2015 2131 2143 2116 2133 0 -4.41(-0.21%)
May 27, 2015 2137 2154 2109 2137 0 +8.40(+0.39%)
May 26, 2015 2125 2144 2103 2129 0 -5.43(-0.25%)
May 22, 2015 2134 2134 2134 2134 0 -13.28(-0.62%)
May 21, 2015 2140 2159 2130 2147 0 +5.49(+0.26%)
May 20, 2015 2154 2161 2130 2142 0 -9.81(-0.46%)
May 19, 2015 2153 2169 2135 2152 0 +0.86(+0.04%)
May 18, 2015 2135 2160 2123 2151 0 +11.45(+0.54%)
May 15, 2015 2142 2156 2118 2139 0 -2.36(-0.11%)
May 14, 2015 2129 2147 2110 2142 0 +28.31(+1.34%)
May 13, 2015 2112 2131 2095 2113 0 +9.17(+0.44%)
May 12, 2015 2106 2123 2083 2104 0 -11.92(-0.56%)
May 11, 2015 2113 2133 2100 2116 0 -2.99(-0.14%)
May 08, 2015 2110 2140 2094 2119 0 +32.25(+1.55%)
May 07, 2015 2073 2095 2049 2087 0 +22.88(+1.11%)
May 06, 2015 2063 2082 2029 2064 0 +9.32(+0.45%)
May 05, 2015 2079 2101 2045 2055 0 -38.51(-1.84%)
May 04, 2015 2095 2118 2083 2093 0 -0.24(-0.01%)
May 01, 2015 2065 2104 2052 2093 0 +35.32(+1.72%)
Apr 30, 2015 2061 2097 2034 2058 0 -7.55(-0.37%)
Apr 29, 2015 2060 2081 2043 2066 0 -5.65(-0.27%)
Apr 28, 2015 2062 2083 2046 2071 0 +5.81(+0.28%)
Apr 27, 2015 2086 2104 2051 2066 0 -11.80(-0.57%)
Apr 24, 2015 2071 2086 2048 2077 0 +8.17(+0.39%)
Apr 23, 2015 2058 2089 2044 2069 0 +8.21(+0.40%)
Apr 22, 2015 2067 2087 2041 2061 0 +1.35(+0.07%)
Apr 21, 2015 2058 2075 2040 2060 0 +8.50(+0.41%)
Apr 20, 2015 2050 2067 2034 2051 0 +12.71(+0.62%)
Apr 17, 2015 2043 2056 2021 2038 0 -20.06(-0.97%)
Apr 16, 2015 2081 2086 2048 2058 0 -23.95(-1.15%)
Apr 15, 2015 2077 2105 2062 2082 0 +10.97(+0.53%)
Apr 14, 2015 2073 2087 2041 2071 0 +19.66(+0.96%)
Apr 13, 2015 2051 2067 2035 2052 0 -1.00(-0.05%)
Apr 10, 2015 2044 2063 2032 2053 0 +10.78(+0.53%)
Apr 09, 2015 2042 2055 2021 2042 0 +0.85(+0.04%)
Apr 08, 2015 2039 2055 2017 2041 0 +6.14(+0.30%)
Apr 07, 2015 2047 2064 2022 2035 0 -16.97(-0.83%)
Apr 06, 2015 2044 2067 2032 2052 0 +1.35(+0.07%)
Apr 02, 2015 2051 2051 2051 2051 0 +6.64(+0.32%)
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.