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 (%)
Apr 30, 2020 2856 2882 2760 2806 0 -131.30(-4.47%)
Apr 29, 2020 2874 2995 2853 2938 0 +139.36(+4.98%)
Apr 28, 2020 2743 2859 2694 2798 0 +217.69(+8.44%)
Apr 27, 2020 2499 2609 2475 2581 0 +119.31(+4.85%)
Apr 24, 2020 2359 2486 2349 2461 0 +116.63(+4.97%)
Apr 23, 2020 2350 2430 2291 2345 0 -4.85(-0.21%)
Apr 22, 2020 2379 2410 2318 2350 0 +29.95(+1.29%)
Apr 21, 2020 2272 2361 2248 2320 0 -14.93(-0.64%)
Apr 20, 2020 2370 2420 2305 2335 0 -114.72(-4.68%)
Apr 17, 2020 2455 2530 2381 2449 0 +105.84(+4.52%)
Apr 16, 2020 2326 2387 2277 2343 0 +21.99(+0.95%)
Apr 15, 2020 2362 2391 2284 2321 0 -148.76(-6.02%)
Apr 14, 2020 2467 2521 2406 2470 0 +97.74(+4.12%)
Apr 13, 2020 2513 2521 2315 2372 0 -169.07(-6.65%)
Apr 09, 2020 2565 2710 2489 2542 0 +71.22(+2.88%)
Apr 08, 2020 2305 2504 2269 2470 0 +221.13(+9.83%)
Apr 07, 2020 2385 2442 2225 2249 0 +23.85(+1.07%)
Apr 06, 2020 2067 2273 2045 2225 0 +300.34(+15.60%)
Apr 03, 2020 1925 1976 1859 1925 0 -17.00(-0.88%)
Apr 02, 2020 1972 2050 1884 1942 0 -42.08(-2.12%)
Apr 01, 2020 2038 2090 1944 1984 0 -151.69(-7.10%)
Mar 31, 2020 2245 2270 2106 2136 0 -126.64(-5.60%)
Mar 30, 2020 2310 2336 2178 2262 0 -64.22(-2.76%)
Mar 27, 2020 2357 2431 2246 2327 0 -118.00(-4.83%)
Mar 26, 2020 2384 2489 2319 2445 0 +82.15(+3.48%)
Mar 25, 2020 2159 2432 2088 2362 0 +264.67(+12.62%)
Mar 24, 2020 1879 2150 1848 2098 0 +360.62(+20.76%)
Mar 23, 2020 1843 1891 1667 1737 0 -161.50(-8.51%)
Mar 20, 2020 1960 2062 1797 1899 0 -18.09(-0.94%)
Mar 19, 2020 1745 2059 1678 1917 0 +147.25(+8.32%)
Mar 18, 2020 1809 1917 1564 1769 0 -181.83(-9.32%)
Mar 17, 2020 2079 2121 1796 1951 0 -81.39(-4.00%)
Mar 16, 2020 2222 2304 2001 2033 0 -575.09(-22.05%)
Mar 13, 2020 2744 2771 2382 2608 0 -5.87(-0.22%)
Mar 12, 2020 2770 2827 2441 2614 0 -424.44(-13.97%)
Mar 11, 2020 3292 3322 3025 3038 0 -356.37(-10.50%)
Mar 10, 2020 3378 3435 3181 3394 0 +105.10(+3.20%)
Mar 09, 2020 3413 3459 3226 3289 0 -341.17(-9.40%)
Mar 06, 2020 3628 3683 3530 3631 0 -121.03(-3.23%)
Mar 05, 2020 3813 3860 3724 3752 0 -134.43(-3.46%)
Mar 04, 2020 3785 3906 3748 3886 0 +173.22(+4.67%)
Mar 03, 2020 3672 3828 3623 3713 0 +57.58(+1.58%)
Mar 02, 2020 3575 3667 3510 3655 0 +117.60(+3.32%)
Feb 28, 2020 3576 3632 3452 3538 0 -133.20(-3.63%)
Feb 27, 2020 3677 3810 3602 3671 0 -63.86(-1.71%)
Feb 26, 2020 3786 3864 3708 3735 0 -123.19(-3.19%)
Feb 25, 2020 4055 4063 3848 3858 0 -182.13(-4.51%)
Feb 24, 2020 4056 4104 4023 4040 0 -82.96(-2.01%)
Feb 21, 2020 4133 4173 4098 4123 0 -13.75(-0.33%)
Feb 20, 2020 4111 4161 4052 4137 0 +25.27(+0.61%)
Feb 19, 2020 4112 4155 4083 4111 0 +25.03(+0.61%)
Feb 18, 2020 4087 4141 4054 4086 0 -6.96(-0.17%)
Feb 14, 2020 4114 4126 4053 4093 0 -8.21(-0.20%)
Feb 13, 2020 4087 4136 4065 4102 0 +4.13(+0.10%)
Feb 12, 2020 4106 4133 4047 4097 0 -24.06(-0.58%)
Feb 11, 2020 4093 4138 4065 4122 0 +45.68(+1.12%)
Feb 10, 2020 4025 4085 4015 4076 0 +54.55(+1.36%)
Feb 07, 2020 3999 4054 3980 4021 0 +34.09(+0.85%)
Feb 06, 2020 3975 4023 3949 3987 0 +28.05(+0.71%)
Feb 05, 2020 3844 3971 3811 3959 0 +119.79(+3.12%)
Feb 04, 2020 3903 3919 3827 3839 0 -47.11(-1.21%)
Feb 03, 2020 3912 3943 3861 3886 0 -11.97(-0.31%)
Jan 31, 2020 4001 4018 3883 3898 0 -116.22(-2.89%)
Jan 30, 2020 4029 4077 3974 4015 0 -5.34(-0.13%)
Jan 29, 2020 4084 4099 3948 4020 0 -62.29(-1.53%)
Jan 28, 2020 4018 4117 3982 4082 0 +112.60(+2.84%)
Jan 27, 2020 3919 4018 3908 3970 0 +27.30(+0.69%)
Jan 24, 2020 3992 4039 3914 3942 0 -46.45(-1.16%)
Jan 23, 2020 3884 4016 3879 3989 0 +104.23(+2.68%)
Jan 22, 2020 3858 3916 3836 3885 0 +34.65(+0.90%)
Jan 21, 2020 3780 3859 3773 3850 0 +72.97(+1.93%)
Jan 17, 2020 3787 3819 3751 3777 0 +12.32(+0.33%)
Jan 16, 2020 3756 3791 3724 3765 0 +16.28(+0.43%)
Jan 15, 2020 3682 3765 3677 3748 0 +72.10(+1.96%)
Jan 14, 2020 3620 3688 3614 3676 0 +53.38(+1.47%)
Jan 13, 2020 3592 3640 3580 3623 0 +28.92(+0.80%)
Jan 10, 2020 3538 3622 3524 3594 0 +39.98(+1.12%)
Jan 09, 2020 3580 3610 3523 3554 0 -13.96(-0.39%)
Jan 08, 2020 3592 3659 3561 3568 0 +19.62(+0.55%)
Jan 07, 2020 3555 3584 3520 3548 0 +7.24(+0.20%)
Jan 06, 2020 3513 3578 3504 3541 0 +29.12(+0.83%)
Jan 03, 2020 3463 3538 3451 3512 0 +25.00(+0.72%)
Jan 02, 2020 3495 3527 3444 3487 0 -1.91(-0.05%)
Dec 31, 2019 3473 3508 3461 3489 0 +4.46(+0.13%)
Dec 30, 2019 3490 3501 3449 3484 0 -13.56(-0.39%)
Dec 27, 2019 3511 3523 3482 3498 0 -4.51(-0.13%)
Dec 26, 2019 3525 3536 3482 3502 0 -21.82(-0.62%)
Dec 24, 2019 3493 3532 3483 3524 0 +37.23(+1.07%)
Dec 23, 2019 3543 3563 3475 3487 0 -54.85(-1.55%)
Dec 20, 2019 3457 3549 3446 3542 0 +95.70(+2.78%)
Dec 19, 2019 3489 3506 3419 3446 0 -46.58(-1.33%)
Dec 18, 2019 3569 3581 3474 3493 0 -61.59(-1.73%)
Dec 17, 2019 3598 3639 3539 3554 0 -52.97(-1.47%)
Dec 16, 2019 3614 3656 3574 3607 0 -7.45(-0.21%)
Dec 13, 2019 3588 3646 3560 3615 0 +16.45(+0.46%)
Dec 12, 2019 3686 3709 3593 3598 0 -97.64(-2.64%)
Dec 11, 2019 3644 3706 3635 3696 0 +46.99(+1.29%)
Dec 10, 2019 3653 3679 3609 3649 0 -14.59(-0.40%)
Dec 09, 2019 3622 3690 3609 3664 0 +45.70(+1.26%)
Dec 06, 2019 3674 3710 3584 3618 0 -50.85(-1.39%)
Dec 05, 2019 3595 3680 3587 3669 0 +73.69(+2.05%)
Dec 04, 2019 3569 3613 3538 3595 0 +29.39(+0.82%)
Dec 03, 2019 3540 3582 3521 3566 0 +0.83(+0.02%)
Dec 02, 2019 3609 3617 3523 3565 0 -49.48(-1.37%)
Nov 29, 2019 3608 3646 3596 3614 0 -5.30(-0.15%)
Nov 27, 2019 3640 3665 3603 3620 0 -19.40(-0.53%)
Nov 26, 2019 3587 3646 3567 3639 0 +56.53(+1.58%)
Nov 25, 2019 3542 3599 3536 3582 0 +51.95(+1.47%)
Nov 22, 2019 3549 3581 3515 3531 0 -7.93(-0.22%)
Nov 21, 2019 3571 3605 3520 3538 0 -34.57(-0.97%)
Nov 20, 2019 3576 3632 3540 3573 0 +4.16(+0.12%)
Nov 19, 2019 3605 3629 3553 3569 0 -27.97(-0.78%)
Nov 18, 2019 3555 3629 3539 3597 0 +50.13(+1.41%)
Nov 15, 2019 3605 3613 3527 3547 0 -46.26(-1.29%)
Nov 14, 2019 3546 3614 3536 3593 0 +34.89(+0.98%)
Nov 13, 2019 3530 3593 3519 3558 0 +22.44(+0.63%)
Nov 12, 2019 3571 3615 3443 3536 0 +22.22(+0.63%)
Nov 11, 2019 3432 3524 3422 3513 0 +83.72(+2.44%)
Nov 08, 2019 3421 3460 3400 3430 0 +6.27(+0.18%)
Nov 07, 2019 3506 3520 3385 3423 0 -84.12(-2.40%)
Nov 06, 2019 3446 3521 3420 3508 0 +72.16(+2.10%)
Nov 05, 2019 3467 3480 3392 3435 0 -35.33(-1.02%)
Nov 04, 2019 3626 3637 3451 3471 0 -154.20(-4.25%)
Nov 01, 2019 3575 3647 3566 3625 0 +69.48(+1.95%)
Oct 31, 2019 3570 3598 3519 3555 0 -19.69(-0.55%)
Oct 30, 2019 3541 3583 3451 3575 0 +31.45(+0.89%)
Oct 29, 2019 3570 3624 3531 3544 0 -34.98(-0.98%)
Oct 28, 2019 3684 3700 3571 3579 0 -109.46(-2.97%)
Oct 25, 2019 3717 3756 3668 3688 0 -36.55(-0.98%)
Oct 24, 2019 3683 3737 3657 3725 0 +48.84(+1.33%)
Oct 23, 2019 3665 3703 3625 3676 0 +9.19(+0.25%)
Oct 22, 2019 3666 3709 3603 3667 0 +31.58(+0.87%)
Oct 21, 2019 3685 3722 3621 3635 0 -37.28(-1.02%)
Oct 18, 2019 3620 3680 3593 3672 0 +48.19(+1.33%)
Oct 17, 2019 3653 3690 3587 3624 0 -5.56(-0.15%)
Oct 16, 2019 3548 3636 3533 3630 0 +83.48(+2.35%)
Oct 15, 2019 3521 3559 3508 3546 0 +40.77(+1.16%)
Oct 14, 2019 3476 3525 3465 3505 0 +31.28(+0.90%)
Oct 11, 2019 3511 3529 3465 3474 0 -8.21(-0.24%)
Oct 10, 2019 3489 3511 3443 3482 0 -13.93(-0.40%)
Oct 09, 2019 3526 3551 3485 3496 0 -14.39(-0.41%)
Oct 08, 2019 3471 3555 3462 3511 0 +22.64(+0.65%)
Oct 07, 2019 3482 3514 3463 3488 0 -10.05(-0.29%)
Oct 04, 2019 3429 3509 3414 3498 0 +77.98(+2.28%)
Oct 03, 2019 3431 3459 3378 3420 0 -5.52(-0.16%)
Oct 02, 2019 3454 3483 3369 3426 0 -16.95(-0.49%)
Oct 01, 2019 3468 3500 3423 3443 0 -25.82(-0.74%)
Sep 30, 2019 3414 3484 3403 3468 0 +68.90(+2.03%)
Sep 27, 2019 3437 3448 3384 3400 0 -27.33(-0.80%)
Sep 26, 2019 3447 3468 3397 3427 0 +1.92(+0.06%)
Sep 25, 2019 3391 3446 3354 3425 0 +56.67(+1.68%)
Sep 24, 2019 3367 3415 3345 3368 0 +5.80(+0.17%)
Sep 23, 2019 3343 3405 3317 3362 0 +2.80(+0.08%)
Sep 20, 2019 3353 3391 3330 3360 0 +15.30(+0.46%)
Sep 19, 2019 3348 3377 3318 3344 0 +9.21(+0.28%)
Sep 18, 2019 3304 3363 3267 3335 0 +17.82(+0.54%)
Sep 17, 2019 3285 3345 3272 3317 0 +27.88(+0.85%)
Sep 16, 2019 3288 3337 3255 3289 0 -6.15(-0.19%)
Sep 13, 2019 3327 3363 3266 3296 0 -10.54(-0.32%)
Sep 12, 2019 3307 3346 3281 3306 0 +23.81(+0.73%)
Sep 11, 2019 3272 3308 3242 3282 0 +32.58(+1.00%)
Sep 10, 2019 3262 3281 3188 3250 0 -20.66(-0.63%)
Sep 09, 2019 3240 3301 3217 3270 0 +37.31(+1.15%)
Sep 06, 2019 3204 3278 3194 3233 0 +37.44(+1.17%)
Sep 05, 2019 3239 3259 3149 3196 0 -18.70(-0.58%)
Sep 04, 2019 3175 3236 3163 3214 0 +50.84(+1.61%)
Sep 03, 2019 3141 3180 3123 3164 0 +6.37(+0.20%)
Aug 30, 2019 3162 3177 3123 3157 0 +5.29(+0.17%)
Aug 29, 2019 3144 3173 3121 3152 0 +26.22(+0.84%)
Aug 28, 2019 3101 3140 3069 3126 0 +11.80(+0.38%)
Aug 27, 2019 3151 3160 3100 3114 0 -17.15(-0.55%)
Aug 26, 2019 3118 3155 3094 3131 0 +19.21(+0.62%)
Aug 23, 2019 3184 3215 3102 3112 0 -69.47(-2.18%)
Aug 22, 2019 3148 3204 3121 3181 0 +42.83(+1.36%)
Aug 21, 2019 3118 3161 3086 3138 0 +22.45(+0.72%)
Aug 20, 2019 3080 3140 3061 3116 0 +40.17(+1.31%)
Aug 19, 2019 3047 3097 3033 3076 0 +50.30(+1.66%)
Aug 16, 2019 3000 3037 2972 3026 0 +40.47(+1.36%)
Aug 15, 2019 3009 3031 2977 2985 0 -24.54(-0.82%)
Aug 14, 2019 3034 3050 2974 3010 0 -52.72(-1.72%)
Aug 13, 2019 3022 3082 3000 3062 0 +61.62(+2.05%)
Aug 12, 2019 3016 3026 2971 3001 0 -30.58(-1.01%)
Aug 09, 2019 3061 3075 3025 3031 0 -43.04(-1.40%)
Aug 08, 2019 3040 3090 3033 3074 0 +38.30(+1.26%)
Aug 07, 2019 2932 3045 2915 3036 0 +82.62(+2.80%)
Aug 06, 2019 2930 2974 2913 2953 0 +26.75(+0.91%)
Aug 05, 2019 2953 2980 2895 2927 0 -56.05(-1.88%)
Aug 02, 2019 2991 3017 2951 2983 0 -19.85(-0.66%)
Aug 01, 2019 2956 3053 2936 3003 0 +50.91(+1.72%)
Jul 31, 2019 2985 3018 2909 2952 0 -29.15(-0.98%)
Jul 30, 2019 2917 3012 2904 2981 0 +67.04(+2.30%)
Jul 29, 2019 2932 2948 2880 2914 0 -18.64(-0.64%)
Jul 26, 2019 2961 2984 2912 2932 0 -25.55(-0.86%)
Jul 25, 2019 2909 2973 2905 2958 0 +74.72(+2.59%)
Jul 24, 2019 2860 2904 2837 2883 0 +29.65(+1.04%)
Jul 23, 2019 2921 2954 2835 2854 0 -97.77(-3.31%)
Jul 22, 2019 2970 2998 2941 2951 0 -14.64(-0.49%)
Jul 19, 2019 2995 3012 2957 2966 0 -15.41(-0.52%)
Jul 18, 2019 2994 3025 2949 2981 0 -10.88(-0.36%)
Jul 17, 2019 3023 3041 2983 2992 0 -21.13(-0.70%)
Jul 16, 2019 2974 3027 2968 3013 0 +32.98(+1.11%)
Jul 15, 2019 3017 3031 2966 2980 0 -29.35(-0.98%)
Jul 12, 2019 2969 3033 2966 3010 0 +51.74(+1.75%)
Jul 11, 2019 2978 2990 2918 2958 0 -14.60(-0.49%)
Jul 10, 2019 2951 2986 2925 2973 0 +58.68(+2.01%)
Jul 09, 2019 2930 2948 2899 2914 0 -22.29(-0.76%)
Jul 08, 2019 2903 2954 2886 2936 0 +29.83(+1.03%)
Jul 05, 2019 2937 2949 2874 2906 0 -52.87(-1.79%)
Jul 03, 2019 2939 2974 2927 2959 0 +16.21(+0.55%)
Jul 02, 2019 2917 2952 2900 2943 0 +27.23(+0.93%)
Jul 01, 2019 2927 2950 2879 2916 0 +22.88(+0.79%)
Jun 28, 2019 2874 2931 2869 2893 0 +13.62(+0.47%)
Jun 27, 2019 2843 2889 2811 2879 0 +73.23(+2.61%)
Jun 26, 2019 2825 2848 2778 2806 0 -26.58(-0.94%)
Jun 25, 2019 2980 2992 2799 2833 0 -97.36(-3.32%)
Jun 24, 2019 2942 2974 2908 2930 0 -0.42(-0.01%)
Jun 21, 2019 2998 3003 2923 2930 0 -78.88(-2.62%)
Jun 20, 2019 2998 3024 2960 3009 0 +40.14(+1.35%)
Jun 19, 2019 3013 3019 2907 2969 0 -52.48(-1.74%)
Jun 18, 2019 3027 3066 2983 3022 0 -0.66(-0.02%)
Jun 17, 2019 3050 3058 2979 3022 0 -23.57(-0.77%)
Jun 14, 2019 3005 3064 2986 3046 0 +33.31(+1.11%)
Jun 13, 2019 2999 3036 2983 3013 0 +31.83(+1.07%)
Jun 12, 2019 2974 3023 2959 2981 0 +2.53(+0.08%)
Jun 11, 2019 3027 3030 2945 2978 0 -35.73(-1.19%)
Jun 10, 2019 3025 3060 2987 3014 0 -4.52(-0.15%)
Jun 07, 2019 2991 3044 2983 3018 0 +39.74(+1.33%)
Jun 06, 2019 2981 3032 2952 2979 0 +1.71(+0.06%)
Jun 05, 2019 2970 2990 2923 2977 0 +23.09(+0.78%)
Jun 04, 2019 2926 2962 2895 2954 0 +52.11(+1.80%)
Jun 03, 2019 2845 2932 2832 2902 0 +53.68(+1.88%)
May 31, 2019 2872 2899 2814 2848 0 -46.20(-1.60%)
May 30, 2019 2880 2922 2858 2894 0 +11.92(+0.41%)
May 29, 2019 2910 2928 2854 2882 0 -36.05(-1.24%)
May 28, 2019 2970 2984 2915 2918 0 -47.01(-1.59%)
May 24, 2019 2922 2970 2916 2966 0 +57.29(+1.97%)
May 23, 2019 2930 2962 2893 2908 0 -37.89(-1.29%)
May 22, 2019 2934 3004 2913 2946 0 -42.28(-1.41%)
May 21, 2019 2959 3007 2943 2988 0 +33.07(+1.12%)
May 20, 2019 3016 3034 2947 2955 0 -69.60(-2.30%)
May 17, 2019 3033 3079 3014 3025 0 -31.74(-1.04%)
May 16, 2019 3032 3087 3024 3057 0 +41.30(+1.37%)
May 15, 2019 2998 3031 2979 3015 0 +9.41(+0.31%)
May 14, 2019 2951 3037 2942 3006 0 +54.89(+1.86%)
May 13, 2019 2948 2973 2908 2951 0 -33.42(-1.12%)
May 10, 2019 2977 3000 2942 2984 0 -0.87(-0.03%)
May 09, 2019 2939 2995 2913 2985 0 +36.30(+1.23%)
May 08, 2019 2971 2998 2940 2949 0 -25.25(-0.85%)
May 07, 2019 3002 3015 2946 2974 0 -36.44(-1.21%)
May 06, 2019 2976 3019 2954 3011 0 +2.79(+0.09%)
May 03, 2019 3011 3032 2971 3008 0 +10.86(+0.36%)
May 02, 2019 2972 3033 2949 2997 0 +28.28(+0.95%)
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.