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 (%)
Sep 30, 2011 1067 1082 1047 1051 0 -33.13(-3.05%)
Sep 29, 2011 1097 1109 1058 1084 0 +9.53(+0.89%)
Sep 28, 2011 1111 1118 1071 1075 0 -33.39(-3.01%)
Sep 27, 2011 1119 1142 1099 1108 0 +13.63(+1.25%)
Sep 26, 2011 1077 1098 1051 1095 0 +28.54(+2.68%)
Sep 23, 2011 1051 1083 1047 1066 0 +11.03(+1.05%)
Sep 22, 2011 1067 1083 1038 1055 0 -43.20(-3.93%)
Sep 21, 2011 1131 1142 1097 1098 0 -35.39(-3.12%)
Sep 20, 2011 1154 1174 1129 1134 0 -15.46(-1.35%)
Sep 19, 2011 1146 1163 1125 1149 0 -17.05(-1.46%)
Sep 16, 2011 1171 1188 1153 1166 0 -1.35(-0.12%)
Sep 15, 2011 1163 1175 1147 1168 0 +18.73(+1.63%)
Sep 14, 2011 1135 1165 1113 1149 0 +22.10(+1.96%)
Sep 13, 2011 1105 1135 1094 1127 0 +24.37(+2.21%)
Sep 12, 2011 1078 1107 1069 1102 0 +9.30(+0.85%)
Sep 09, 2011 1120 1128 1081 1093 0 -38.44(-3.40%)
Sep 08, 2011 1146 1156 1124 1132 0 -23.48(-2.03%)
Sep 07, 2011 1136 1160 1123 1155 0 +36.06(+3.22%)
Sep 06, 2011 1070 1132 1062 1119 0 +12.00(+1.08%)
Sep 02, 2011 1107 1107 1107 0 -45.39(-3.94%)
Sep 01, 2011 1178 1196 1149 1152 0 -28.55(-2.42%)
Aug 31, 2011 1187 1207 1169 1181 0 +0.33(+0.03%)
Aug 30, 2011 1167 1190 1152 1181 0 +6.84(+0.58%)
Aug 29, 2011 1150 1179 1139 1174 0 +42.35(+3.74%)
Aug 26, 2011 1091 1136 1075 1131 0 +34.51(+3.15%)
Aug 25, 2011 1125 1132 1088 1097 0 -20.99(-1.88%)
Aug 24, 2011 1088 1122 1082 1118 0 +25.08(+2.30%)
Aug 23, 2011 1052 1095 1044 1093 0 +43.02(+4.10%)
Aug 22, 2011 1066 1072 1037 1050 0 +7.40(+0.71%)
Aug 19, 2011 1044 1077 1033 1042 0 -15.66(-1.48%)
Aug 18, 2011 1094 1100 1047 1058 0 -68.08(-6.05%)
Aug 17, 2011 1143 1157 1116 1126 0 -12.78(-1.12%)
Aug 16, 2011 1135 1156 1120 1139 0 -8.56(-0.75%)
Aug 15, 2011 1128 1155 1111 1147 0 +38.48(+3.47%)
Aug 12, 2011 1102 1126 1086 1109 0 +14.27(+1.30%)
Aug 11, 2011 1049 1110 1040 1095 0 +52.56(+5.04%)
Aug 10, 2011 1069 1088 1038 1042 0 -51.99(-4.75%)
Aug 09, 2011 1080 1107 1017 1094 0 +42.73(+4.06%)
Aug 08, 2011 1082 1110 1040 1051 0 -68.30(-6.10%)
Aug 05, 2011 1137 1151 1092 1120 0 -1.61(-0.14%)
Aug 04, 2011 1155 1173 1115 1121 0 -48.74(-4.17%)
Aug 03, 2011 1168 1194 1127 1170 0 +3.21(+0.28%)
Aug 02, 2011 1207 1222 1165 1167 0 -51.44(-4.22%)
Aug 01, 2011 1245 1253 1201 1218 0 -14.82(-1.20%)
Jul 29, 2011 1220 1246 1209 1233 0 -1.02(-0.08%)
Jul 28, 2011 1238 1261 1225 1234 0 -4.65(-0.38%)
Jul 27, 2011 1259 1265 1231 1239 0 -27.41(-2.16%)
Jul 26, 2011 1284 1287 1260 1266 0 -19.91(-1.55%)
Jul 25, 2011 1274 1302 1266 1286 0 -0.91(-0.07%)
Jul 22, 2011 1289 1296 1279 1287 0 -14.91(-1.15%)
Jul 21, 2011 1291 1312 1285 1302 0 +14.23(+1.11%)
Jul 20, 2011 1290 1297 1278 1288 0 -1.91(-0.15%)
Jul 19, 2011 1275 1295 1272 1290 0 +22.20(+1.75%)
Jul 18, 2011 1280 1287 1259 1267 0 -21.69(-1.68%)
Jul 15, 2011 1292 1300 1277 1289 0 +0.76(+0.06%)
Jul 14, 2011 1310 1318 1284 1288 0 -19.21(-1.47%)
Jul 13, 2011 1308 1329 1302 1308 0 +3.40(+0.26%)
Jul 12, 2011 1317 1332 1299 1304 0 -18.35(-1.39%)
Jul 11, 2011 1331 1340 1313 1322 0 -28.15(-2.08%)
Jul 08, 2011 1354 1366 1337 1351 0 -15.45(-1.13%)
Jul 07, 2011 1365 1378 1353 1366 0 +9.15(+0.67%)
Jul 06, 2011 1355 1370 1347 1357 0 -3.69(-0.27%)
Jul 05, 2011 1365 1373 1345 1361 0 +0.81(+0.06%)
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.