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 (%)
Jul 31, 2020 2797 2819 2722 2784 0 -16.95(-0.61%)
Jul 30, 2020 2797 2832 2753 2801 0 -33.30(-1.17%)
Jul 29, 2020 2807 2857 2780 2834 0 +40.65(+1.46%)
Jul 28, 2020 2884 2907 2779 2793 0 -114.79(-3.95%)
Jul 27, 2020 2862 2943 2850 2908 0 +39.01(+1.36%)
Jul 24, 2020 2864 2893 2831 2869 0 +7.38(+0.26%)
Jul 23, 2020 2870 2908 2845 2862 0 -7.99(-0.28%)
Jul 22, 2020 2848 2894 2832 2870 0 +24.68(+0.87%)
Jul 21, 2020 2825 2872 2810 2845 0 +31.84(+1.13%)
Jul 20, 2020 2810 2841 2780 2813 0 -9.69(-0.34%)
Jul 17, 2020 2817 2852 2796 2823 0 +20.66(+0.74%)
Jul 16, 2020 2788 2822 2764 2802 0 +6.49(+0.23%)
Jul 15, 2020 2777 2822 2751 2796 0 +63.85(+2.34%)
Jul 14, 2020 2688 2755 2654 2732 0 +51.07(+1.90%)
Jul 13, 2020 2708 2753 2672 2681 0 -6.07(-0.23%)
Jul 10, 2020 2656 2698 2634 2687 0 +32.22(+1.21%)
Jul 09, 2020 2690 2706 2617 2655 0 -39.14(-1.45%)
Jul 08, 2020 2727 2753 2665 2694 0 -37.06(-1.36%)
Jul 07, 2020 2734 2760 2712 2731 0 -28.80(-1.04%)
Jul 06, 2020 2766 2788 2728 2760 0 +40.59(+1.49%)
Jul 02, 2020 2716 2760 2682 2719 0 +58.13(+2.18%)
Jul 01, 2020 2688 2705 2635 2661 0 -18.81(-0.70%)
Jun 30, 2020 2644 2695 2617 2680 0 +28.33(+1.07%)
Jun 29, 2020 2605 2671 2591 2652 0 +76.46(+2.97%)
Jun 26, 2020 2618 2637 2546 2575 0 -60.95(-2.31%)
Jun 25, 2020 2607 2646 2571 2636 0 +14.87(+0.57%)
Jun 24, 2020 2656 2676 2599 2621 0 -63.79(-2.38%)
Jun 23, 2020 2727 2732 2670 2685 0 +2.79(+0.10%)
Jun 22, 2020 2657 2692 2616 2682 0 +5.96(+0.22%)
Jun 19, 2020 2735 2754 2662 2676 0 -20.78(-0.77%)
Jun 18, 2020 2675 2736 2654 2697 0 +3.78(+0.14%)
Jun 17, 2020 2745 2757 2674 2693 0 -39.72(-1.45%)
Jun 16, 2020 2766 2801 2671 2733 0 +130.37(+5.01%)
Jun 15, 2020 2486 2615 2463 2603 0 +42.42(+1.66%)
Jun 12, 2020 2604 2636 2508 2560 0 +46.60(+1.85%)
Jun 11, 2020 2621 2650 2508 2514 0 -201.14(-7.41%)
Jun 10, 2020 2748 2773 2687 2715 0 -45.26(-1.64%)
Jun 09, 2020 2795 2829 2733 2760 0 -85.55(-3.01%)
Jun 08, 2020 2854 2901 2804 2846 0 +9.95(+0.35%)
Jun 05, 2020 2819 2893 2788 2836 0 +113.42(+4.17%)
Jun 04, 2020 2693 2757 2667 2722 0 +13.45(+0.50%)
Jun 03, 2020 2650 2740 2641 2709 0 +93.78(+3.59%)
Jun 02, 2020 2573 2627 2552 2615 0 +54.27(+2.12%)
Jun 01, 2020 2557 2598 2531 2561 0 +6.17(+0.24%)
May 29, 2020 2552 2587 2517 2554 0 -19.73(-0.77%)
May 28, 2020 2640 2650 2556 2574 0 -32.11(-1.23%)
May 27, 2020 2555 2621 2522 2606 0 +109.92(+4.40%)
May 26, 2020 2469 2517 2439 2496 0 +101.87(+4.25%)
May 22, 2020 2407 2424 2361 2395 0 +3.66(+0.15%)
May 21, 2020 2378 2424 2359 2391 0 +3.97(+0.17%)
May 20, 2020 2369 2422 2354 2387 0 +43.99(+1.88%)
May 19, 2020 2387 2408 2338 2343 0 -51.44(-2.15%)
May 18, 2020 2353 2430 2332 2394 0 +124.41(+5.48%)
May 15, 2020 2256 2308 2228 2270 0 +3.42(+0.15%)
May 14, 2020 2171 2283 2110 2267 0 +61.17(+2.77%)
May 13, 2020 2276 2307 2179 2205 0 -86.65(-3.78%)
May 12, 2020 2335 2359 2280 2292 0 -35.66(-1.53%)
May 11, 2020 2341 2371 2278 2328 0 -47.43(-2.00%)
May 08, 2020 2387 2419 2339 2375 0 +26.79(+1.14%)
May 07, 2020 2338 2395 2315 2348 0 +39.35(+1.70%)
May 06, 2020 2393 2416 2291 2309 0 -56.78(-2.40%)
May 05, 2020 2394 2441 2328 2366 0 -12.06(-0.51%)
May 04, 2020 2333 2394 2296 2378 0 +15.72(+0.67%)
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.