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

Residential Construction Sector (CIX: MSECTOR630 )

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 30, 2012 1174 1179 1136 1143 0 -24.99(-2.14%)
Mar 29, 2012 1176 1181 1141 1168 0 -23.19(-1.95%)
Mar 28, 2012 1176 1200 1165 1191 0 +14.97(+1.27%)
Mar 27, 2012 1160 1205 1156 1176 0 +30.85(+2.69%)
Mar 26, 2012 1157 1166 1122 1145 0 +1.81(+0.16%)
Mar 23, 2012 1118 1162 1097 1143 0 -13.86(-1.20%)
Mar 22, 2012 1166 1173 1144 1157 0 -22.69(-1.92%)
Mar 21, 2012 1180 1198 1166 1180 0 +5.88(+0.50%)
Mar 20, 2012 1174 1184 1153 1174 0 -12.57(-1.06%)
Mar 19, 2012 1196 1215 1172 1186 0 -9.69(-0.81%)
Mar 16, 2012 1217 1221 1186 1196 0 -15.85(-1.31%)
Mar 15, 2012 1185 1219 1175 1212 0 +27.29(+2.30%)
Mar 14, 2012 1196 1210 1176 1185 0 -13.56(-1.13%)
Mar 13, 2012 1168 1202 1162 1198 0 +38.63(+3.33%)
Mar 12, 2012 1163 1180 1150 1160 0 +3.86(+0.33%)
Mar 09, 2012 1138 1181 1131 1156 0 +33.97(+3.03%)
Mar 08, 2012 1091 1130 1084 1122 0 +39.82(+3.68%)
Mar 07, 2012 1045 1087 1043 1082 0 +41.73(+4.01%)
Mar 06, 2012 1058 1060 1033 1040 0 -33.62(-3.13%)
Mar 05, 2012 1073 1092 1062 1074 0 -2.67(-0.25%)
Mar 02, 2012 1088 1100 1069 1076 0 -15.07(-1.38%)
Mar 01, 2012 1105 1120 1082 1092 0 -8.31(-0.76%)
Feb 29, 2012 1069 1121 1065 1100 0 +31.13(+2.91%)
Feb 28, 2012 1089 1093 1061 1069 0 -22.09(-2.03%)
Feb 27, 2012 1066 1102 1060 1091 0 +14.60(+1.36%)
Feb 24, 2012 1100 1111 1070 1076 0 -19.96(-1.82%)
Feb 23, 2012 1072 1106 1065 1096 0 +22.99(+2.14%)
Feb 22, 2012 1095 1113 1066 1073 0 -31.93(-2.89%)
Feb 21, 2012 1134 1147 1095 1105 0 -23.73(-2.10%)
Feb 17, 2012 1129 1129 1129 0 +1.58(+0.14%)
Feb 16, 2012 1126 1145 1111 1127 0 -7.42(-0.65%)
Feb 15, 2012 1145 1164 1125 1135 0 -2.45(-0.22%)
Feb 14, 2012 1132 1147 1112 1137 0 -5.08(-0.44%)
Feb 13, 2012 1123 1147 1112 1142 0 +31.40(+2.83%)
Feb 10, 2012 1116 1129 1101 1111 0 -23.61(-2.08%)
Feb 09, 2012 1122 1146 1107 1134 0 +17.00(+1.52%)
Feb 08, 2012 1105 1125 1089 1117 0 +10.75(+0.97%)
Feb 07, 2012 1097 1124 1088 1107 0 +10.52(+0.96%)
Feb 06, 2012 1105 1125 1085 1096 0 -17.97(-1.61%)
Feb 03, 2012 1080 1126 1074 1114 0 +56.86(+5.38%)
Feb 02, 2012 1050 1070 1038 1057 0 +9.29(+0.89%)
Feb 01, 2012 1029 1057 1018 1048 0 +33.77(+3.33%)
Jan 31, 2012 1041 1057 1004 1014 0 -19.96(-1.93%)
Jan 30, 2012 1036 1044 1019 1034 0 -15.63(-1.49%)
Jan 27, 2012 1037 1064 1024 1050 0 +8.09(+0.78%)
Jan 26, 2012 1075 1090 1031 1042 0 -33.18(-3.09%)
Jan 25, 2012 1047 1083 1036 1075 0 +28.48(+2.72%)
Jan 24, 2012 1015 1052 1007 1046 0 +20.46(+1.99%)
Jan 23, 2012 1043 1059 1017 1026 0 -17.42(-1.67%)
Jan 20, 2012 1061 1068 1030 1043 0 -18.55(-1.75%)
Jan 19, 2012 1061 1076 1047 1062 0 -6.98(-0.65%)
Jan 18, 2012 1024 1078 1015 1069 0 +45.49(+4.45%)
Jan 17, 2012 1042 1051 1008 1023 0 -8.33(-0.81%)
Jan 13, 2012 1032 1032 1032 0 -10.41(-1.00%)
Jan 12, 2012 1040 1052 1015 1042 0 +2.06(+0.20%)
Jan 11, 2012 1001 1053 997.51 1040 0 +39.53(+3.95%)
Jan 10, 2012 992.39 1015 983.87 1001 0 +26.15(+2.68%)
Jan 09, 2012 973.76 986.68 959.65 974.39 0 +8.89(+0.92%)
Jan 06, 2012 973.63 990.89 955.50 965.50 0 -6.37(-0.66%)
Jan 05, 2012 941.22 977.24 927.71 971.88 0 +23.60(+2.49%)
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.