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 (%)
Apr 30, 2010 1594 1616 1554 1560 0 -32.93(-2.07%)
Apr 29, 2010 1563 1603 1552 1593 0 +46.67(+3.02%)
Apr 28, 2010 1545 1567 1524 1547 0 +23.46(+1.54%)
Apr 27, 2010 1572 1584 1515 1523 0 -56.20(-3.56%)
Apr 26, 2010 1578 1609 1567 1579 0 +1.20(+0.08%)
Apr 23, 2010 1542 1588 1532 1578 0 +33.70(+2.18%)
Apr 22, 2010 1494 1550 1482 1544 0 +35.54(+2.36%)
Apr 21, 2010 1495 1519 1483 1509 0 +14.66(+0.98%)
Apr 20, 2010 1475 1504 1463 1494 0 +21.62(+1.47%)
Apr 19, 2010 1462 1480 1446 1473 0 -0.47(-0.03%)
Apr 16, 2010 1475 1498 1448 1473 0 -5.85(-0.40%)
Apr 15, 2010 1456 1490 1446 1479 0 +17.43(+1.19%)
Apr 14, 2010 1441 1466 1432 1461 0 +24.76(+1.72%)
Apr 13, 2010 1435 1456 1421 1437 0 +11.13(+0.78%)
Apr 12, 2010 1414 1436 1404 1426 0 +11.68(+0.83%)
Apr 09, 2010 1399 1420 1386 1414 0 +11.03(+0.79%)
Apr 08, 2010 1396 1416 1353 1403 0 -2.50(-0.18%)
Apr 07, 2010 1403 1430 1385 1405 0 -3.20(-0.23%)
Apr 06, 2010 1402 1417 1390 1409 0 -1.73(-0.12%)
Apr 05, 2010 1390 1418 1385 1410 0 +23.11(+1.67%)
Apr 01, 2010 1387 1387 1387 0 +30.33(+2.24%)
Mar 31, 2010 1366 1378 1350 1357 0 -15.23(-1.11%)
Mar 30, 2010 1372 1389 1358 1372 0 +2.30(+0.17%)
Mar 29, 2010 1358 1376 1352 1370 0 +18.15(+1.34%)
Mar 26, 2010 1354 1370 1340 1352 0 -2.34(-0.17%)
Mar 25, 2010 1381 1392 1350 1354 0 -16.63(-1.21%)
Mar 24, 2010 1382 1393 1366 1371 0 -16.91(-1.22%)
Mar 23, 2010 1375 1393 1362 1388 0 +15.07(+1.10%)
Mar 22, 2010 1338 1384 1331 1372 0 +25.44(+1.89%)
Mar 19, 2010 1365 1376 1333 1347 0 -16.10(-1.18%)
Mar 18, 2010 1377 1386 1351 1363 0 -16.29(-1.18%)
Mar 17, 2010 1346 1390 1340 1379 0 +36.40(+2.71%)
Mar 16, 2010 1326 1349 1320 1343 0 +14.48(+1.09%)
Mar 15, 2010 1318 1331 1315 1329 0 +0.67(+0.05%)
Mar 12, 2010 1336 1340 1316 1328 0 -4.61(-0.35%)
Mar 11, 2010 1319 1337 1308 1332 0 +4.17(+0.31%)
Mar 10, 2010 1327 1341 1317 1328 0 -0.16(-0.01%)
Mar 09, 2010 1330 1341 1317 1328 0 -7.47(-0.56%)
Mar 08, 2010 1324 1344 1315 1336 0 +11.34(+0.86%)
Mar 05, 2010 1310 1328 1304 1325 0 +22.52(+1.73%)
Mar 04, 2010 1296 1312 1287 1302 0 +7.66(+0.59%)
Mar 03, 2010 1285 1306 1279 1294 0 +11.51(+0.90%)
Mar 02, 2010 1284 1295 1270 1283 0 +1.14(+0.09%)
Mar 01, 2010 1271 1291 1255 1282 0 +13.38(+1.05%)
Feb 26, 2010 1273 1287 1251 1268 0 -4.33(-0.34%)
Feb 25, 2010 1257 1277 1244 1273 0 -7.54(-0.59%)
Feb 24, 2010 1280 1289 1260 1280 0 +3.80(+0.30%)
Feb 23, 2010 1291 1301 1268 1276 0 -20.10(-1.55%)
Feb 22, 2010 1293 1308 1281 1297 0 +1.99(+0.15%)
Feb 19, 2010 1278 1302 1272 1295 0 +12.01(+0.94%)
Feb 18, 2010 1270 1289 1263 1283 0 +10.89(+0.86%)
Feb 17, 2010 1279 1291 1258 1272 0 -9.65(-0.75%)
Feb 16, 2010 1263 1288 1253 1281 0 +29.87(+2.39%)
Feb 12, 2010 1251 1251 1251 0 +8.34(+0.67%)
Feb 11, 2010 1220 1246 1206 1243 0 +20.43(+1.67%)
Feb 10, 2010 1227 1239 1195 1223 0 -2.97(-0.24%)
Feb 09, 2010 1217 1240 1199 1226 0 +12.00(+0.99%)
Feb 08, 2010 1225 1241 1204 1214 0 -13.47(-1.10%)
Feb 05, 2010 1230 1241 1194 1227 0 -4.30(-0.35%)
Feb 04, 2010 1262 1269 1226 1231 0 -45.61(-3.57%)
Feb 03, 2010 1284 1297 1266 1277 0 -14.57(-1.13%)
Feb 02, 2010 1268 1298 1258 1292 0 +36.37(+2.90%)
Feb 01, 2010 1257 1274 1240 1255 0 -5.12(-0.41%)
Jan 29, 2010 1278 1298 1254 1260 0 -10.34(-0.81%)
Jan 28, 2010 1296 1306 1256 1271 0 -22.16(-1.71%)
Jan 27, 2010 1291 1305 1264 1293 0 -5.72(-0.44%)
Jan 26, 2010 1296 1319 1282 1299 0 -2.14(-0.16%)
Jan 25, 2010 1303 1317 1280 1301 0 +9.89(+0.77%)
Jan 22, 2010 1324 1339 1285 1291 0 -34.83(-2.63%)
Jan 21, 2010 1361 1370 1319 1326 0 -33.93(-2.50%)
Jan 20, 2010 1366 1373 1339 1360 0 -20.09(-1.46%)
Jan 19, 2010 1356 1392 1349 1380 0 +11.23(+0.82%)
Jan 15, 2010 1368 1368 1368 0 -24.59(-1.77%)
Jan 14, 2010 1391 1405 1380 1393 0 -3.90(-0.28%)
Jan 13, 2010 1389 1404 1371 1397 0 +11.44(+0.83%)
Jan 12, 2010 1388 1401 1373 1385 0 -13.29(-0.95%)
Jan 11, 2010 1413 1422 1386 1399 0 -8.99(-0.64%)
Jan 08, 2010 1406 1420 1390 1408 0 +0.28(+0.02%)
Jan 07, 2010 1393 1424 1376 1407 0 +11.17(+0.80%)
Jan 06, 2010 1390 1421 1372 1396 0 +16.56(+1.20%)
Jan 05, 2010 1377 1392 1355 1380 0 +2.26(+0.16%)
Jan 04, 2010 1368 1388 1356 1377 0 +25.15(+1.86%)
Dec 31, 2009 1352 1352 1352 0 -21.10(-1.54%)
Dec 30, 2009 1371 1389 1362 1373 0 -5.11(-0.37%)
Dec 29, 2009 1378 1389 1369 1379 0 +0.67(+0.05%)
Dec 28, 2009 1387 1393 1368 1378 0 -5.05(-0.37%)
Dec 24, 2009 1369 1390 1363 1383 0 +9.55(+0.70%)
Dec 23, 2009 1371 1386 1357 1373 0 +6.30(+0.46%)
Dec 22, 2009 1352 1373 1344 1367 0 +19.57(+1.45%)
Dec 21, 2009 1331 1361 1323 1348 0 +20.11(+1.51%)
Dec 18, 2009 1326 1341 1306 1327 0 +6.42(+0.49%)
Dec 17, 2009 1318 1336 1301 1321 0 -10.26(-0.77%)
Dec 16, 2009 1317 1340 1311 1331 0 +18.37(+1.40%)
Dec 15, 2009 1314 1328 1300 1313 0 -7.47(-0.57%)
Dec 14, 2009 1311 1323 1303 1320 0 +17.12(+1.31%)
Dec 11, 2009 1293 1309 1279 1303 0 +18.16(+1.41%)
Dec 10, 2009 1298 1308 1277 1285 0 -4.72(-0.37%)
Dec 09, 2009 1288 1300 1265 1290 0 +6.09(+0.47%)
Dec 08, 2009 1286 1307 1266 1284 0 -14.88(-1.15%)
Dec 07, 2009 1300 1320 1288 1299 0 -4.84(-0.37%)
Dec 04, 2009 1303 1325 1278 1303 0 +18.34(+1.43%)
Dec 03, 2009 1312 1319 1282 1285 0 -21.81(-1.67%)
Dec 02, 2009 1286 1317 1280 1307 0 +20.49(+1.59%)
Dec 01, 2009 1279 1300 1271 1286 0 +15.55(+1.22%)
Nov 30, 2009 1263 1279 1244 1271 0 +7.01(+0.55%)
Nov 27, 2009 1251 1283 1244 1264 0 -31.88(-2.46%)
Nov 25, 2009 1296 1296 1296 0 +5.71(+0.44%)
Nov 24, 2009 1304 1308 1278 1290 0 -13.02(-1.00%)
Nov 23, 2009 1303 1329 1291 1303 0 +16.41(+1.28%)
Nov 20, 2009 1290 1300 1268 1287 0 +0.65(+0.05%)
Nov 19, 2009 1298 1307 1270 1286 0 -22.61(-1.73%)
Nov 18, 2009 1310 1324 1294 1309 0 -3.51(-0.27%)
Nov 17, 2009 1307 1321 1293 1312 0 -0.76(-0.06%)
Nov 16, 2009 1289 1326 1287 1313 0 +32.66(+2.55%)
Nov 13, 2009 1264 1290 1253 1280 0 +15.00(+1.19%)
Nov 12, 2009 1288 1302 1259 1265 0 -24.55(-1.90%)
Nov 11, 2009 1292 1311 1277 1290 0 +9.69(+0.76%)
Nov 10, 2009 1276 1295 1260 1280 0 -3.32(-0.26%)
Nov 09, 2009 1265 1291 1260 1283 0 +30.35(+2.42%)
Nov 06, 2009 1235 1265 1223 1253 0 +16.09(+1.30%)
Nov 05, 2009 1210 1255 1205 1237 0 +38.17(+3.18%)
Nov 04, 2009 1213 1239 1189 1199 0 -6.20(-0.51%)
Nov 03, 2009 1184 1223 1167 1205 0 +5.80(+0.48%)
Nov 02, 2009 1199 1228 1166 1199 0 +5.70(+0.48%)
Oct 30, 2009 1225 1238 1179 1193 0 -40.68(-3.30%)
Oct 29, 2009 1225 1249 1212 1234 0 +23.16(+1.91%)
Oct 28, 2009 1251 1268 1204 1211 0 -36.66(-2.94%)
Oct 27, 2009 1261 1278 1235 1248 0 -12.66(-1.00%)
Oct 26, 2009 1284 1312 1253 1260 0 -23.60(-1.84%)
Oct 23, 2009 1290 1298 1272 1284 0 -27.87(-2.12%)
Oct 22, 2009 1290 1324 1271 1312 0 +21.75(+1.69%)
Oct 21, 2009 1315 1340 1286 1290 0 -29.38(-2.23%)
Oct 20, 2009 1308 1327 1306 1319 0 -15.26(-1.14%)
Oct 19, 2009 1325 1347 1307 1335 0 +13.92(+1.05%)
Oct 16, 2009 1326 1338 1303 1321 0 -13.91(-1.04%)
Oct 15, 2009 1312 1347 1307 1335 0 +11.39(+0.86%)
Oct 14, 2009 1323 1336 1301 1323 0 +18.10(+1.39%)
Oct 13, 2009 1301 1319 1285 1305 0 +3.70(+0.28%)
Oct 12, 2009 1319 1334 1290 1301 0 -3.89(-0.30%)
Oct 09, 2009 1302 1316 1285 1305 0 +3.47(+0.27%)
Oct 08, 2009 1292 1320 1281 1302 0 +22.73(+1.78%)
Oct 07, 2009 1280 1294 1263 1279 0 -2.91(-0.23%)
Oct 06, 2009 1263 1296 1256 1282 0 +30.44(+2.43%)
Oct 05, 2009 1243 1269 1225 1252 0 +19.56(+1.59%)
Oct 02, 2009 1234 1256 1216 1232 0 -14.51(-1.16%)
Oct 01, 2009 1296 1303 1241 1247 0 -51.36(-3.96%)
Sep 30, 2009 1311 1323 1273 1298 0 -11.99(-0.92%)
Sep 29, 2009 1305 1329 1294 1310 0 +5.20(+0.40%)
Sep 28, 2009 1283 1317 1274 1305 0 +26.52(+2.07%)
Sep 25, 2009 1291 1311 1270 1278 0 -19.10(-1.47%)
Sep 24, 2009 1327 1342 1282 1297 0 -28.43(-2.14%)
Sep 23, 2009 1342 1358 1318 1326 0 -16.14(-1.20%)
Sep 22, 2009 1331 1353 1319 1342 0 +6.48(+0.49%)
Sep 21, 2009 1338 1355 1314 1335 0 -15.73(-1.16%)
Sep 18, 2009 1369 1386 1338 1351 0 -14.30(-1.05%)
Sep 17, 2009 1376 1404 1352 1365 0 +29.73(+2.23%)
Sep 16, 2009 1315 1385 1307 1336 0 +22.90(+1.74%)
Sep 15, 2009 1287 1318 1281 1313 0 +23.33(+1.81%)
Sep 14, 2009 1277 1298 1265 1289 0 +1.75(+0.14%)
Sep 11, 2009 1272 1302 1259 1288 0 +18.11(+1.43%)
Sep 10, 2009 1252 1276 1239 1270 0 +17.58(+1.40%)
Sep 09, 2009 1236 1263 1223 1252 0 +16.51(+1.34%)
Sep 08, 2009 1222 1250 1213 1236 0 +24.24(+2.00%)
Sep 04, 2009 1211 1211 1211 0 +19.25(+1.61%)
Sep 03, 2009 1186 1202 1161 1192 0 +14.53(+1.23%)
Sep 02, 2009 1185 1206 1162 1177 0 -10.64(-0.90%)
Sep 01, 2009 1220 1257 1181 1188 0 -38.75(-3.16%)
Aug 31, 2009 1229 1244 1209 1227 0 -15.46(-1.24%)
Aug 28, 2009 1243 1259 1216 1242 0 +12.70(+1.03%)
Aug 27, 2009 1234 1246 1200 1230 0 -5.79(-0.47%)
Aug 26, 2009 1234 1251 1216 1235 0 -0.15(-0.01%)
Aug 25, 2009 1238 1265 1225 1236 0 +5.29(+0.43%)
Aug 24, 2009 1242 1258 1220 1230 0 -9.41(-0.76%)
Aug 21, 2009 1213 1250 1206 1240 0 +35.49(+2.95%)
Aug 20, 2009 1193 1216 1186 1204 0 +12.65(+1.06%)
Aug 19, 2009 1168 1201 1159 1192 0 +8.97(+0.76%)
Aug 18, 2009 1166 1193 1157 1183 0 +25.34(+2.19%)
Aug 17, 2009 1177 1188 1147 1157 0 -44.43(-3.70%)
Aug 14, 2009 1221 1225 1183 1202 0 -19.53(-1.60%)
Aug 13, 2009 1228 1236 1202 1221 0 -3.09(-0.25%)
Aug 12, 2009 1198 1243 1194 1224 0 +22.65(+1.88%)
Aug 11, 2009 1210 1222 1184 1202 0 -13.11(-1.08%)
Aug 10, 2009 1232 1243 1200 1215 0 -22.58(-1.82%)
Aug 07, 2009 1213 1253 1202 1237 0 +40.40(+3.38%)
Aug 06, 2009 1217 1226 1183 1197 0 -14.25(-1.18%)
Aug 05, 2009 1209 1232 1179 1211 0 +0.00(+0.00%)
Aug 04, 2009 1185 1226 1169 1211 0 +17.89(+1.50%)
Aug 03, 2009 1172 1204 1160 1193 0 +31.06(+2.67%)
Jul 31, 2009 1160 1183 1148 1162 0 +5.41(+0.47%)
Jul 30, 2009 1152 1181 1138 1157 0 +23.39(+2.06%)
Jul 29, 2009 1142 1156 1117 1133 0 -15.15(-1.32%)
Jul 28, 2009 1138 1163 1123 1149 0 +4.76(+0.42%)
Jul 27, 2009 1140 1156 1124 1144 0 -1.48(-0.13%)
Jul 24, 2009 1125 1155 1115 1145 0 +8.29(+0.73%)
Jul 23, 2009 1090 1145 1084 1137 0 +45.51(+4.17%)
Jul 22, 2009 1069 1107 1062 1092 0 +15.00(+1.39%)
Jul 21, 2009 1090 1101 1058 1076 0 +42.03(+4.06%)
Jun 26, 2009 1033 1051 1016 1034 0 -4.53(-0.44%)
Jun 25, 2009 1024 1044 1015 1039 0 +26.97(+2.66%)
Jun 24, 2009 1006 1036 996.49 1012 0 +13.83(+1.39%)
Jun 23, 2009 995.54 1016 980.39 998.20 0 +10.03(+1.02%)
Jun 22, 2009 1016 1028 984.17 988.17 0 -33.01(-3.23%)
Jun 19, 2009 1038 1048 1011 1021 0 -5.28(-0.51%)
Jun 18, 2009 1030 1044 1010 1026 0 -0.11(-0.01%)
Jun 17, 2009 1033 1049 1008 1027 0 -9.99(-0.96%)
Jun 16, 2009 1057 1071 1028 1037 0 -11.24(-1.07%)
Jun 15, 2009 1070 1074 1028 1048 0 -33.85(-3.13%)
Jun 12, 2009 1067 1094 1045 1082 0 +9.30(+0.87%)
Jun 11, 2009 1066 1090 1049 1072 0 -1.74(-0.16%)
Jun 10, 2009 1091 1099 1051 1074 0 -7.39(-0.68%)
Jun 09, 2009 1077 1096 1062 1081 0 +10.80(+1.01%)
Jun 08, 2009 1066 1082 1052 1071 0 -13.68(-1.26%)
Jun 05, 2009 1113 1122 1072 1084 0 -13.14(-1.20%)
Jun 04, 2009 1103 1116 1075 1098 0 -0.03(-0.00%)
Jun 03, 2009 1122 1127 1076 1098 0 -32.64(-2.89%)
Jun 02, 2009 1123 1149 1108 1130 0 +7.45(+0.66%)
Jun 01, 2009 1082 1136 1071 1123 0 +65.81(+6.23%)
May 29, 2009 1043 1067 1028 1057 0 +22.95(+2.22%)
May 28, 2009 1040 1052 997.15 1034 0 +0.27(+0.03%)
May 27, 2009 1056 1074 1025 1034 0 -22.52(-2.13%)
May 26, 2009 1006 1068 998.49 1056 0 +45.89(+4.54%)
May 25, 2009 1020 1032 993.21 1010 0 +0.00(+0.00%)
May 22, 2009 1020 1032 993.21 1010 0 -4.29(-0.42%)
May 21, 2009 1028 1038 995.25 1015 0 -27.45(-2.63%)
May 20, 2009 1064 1088 1033 1042 0 -7.93(-0.76%)
May 19, 2009 1056 1075 1035 1050 0 -7.17(-0.68%)
May 18, 2009 1030 1065 1017 1057 0 +41.69(+4.11%)
May 15, 2009 1021 1050 999.93 1015 0 -3.06(-0.30%)
May 14, 2009 1016 1046 992.71 1019 0 +3.33(+0.33%)
May 13, 2009 1062 1068 1010 1015 0 -65.38(-6.05%)
May 12, 2009 1106 1118 1056 1081 0 -16.75(-1.53%)
May 11, 2009 1109 1135 1082 1097 0 -37.76(-3.33%)
May 08, 2009 1125 1151 1091 1135 0 +33.61(+3.05%)
May 07, 2009 1160 1180 1088 1101 0 -44.86(-3.91%)
May 06, 2009 1172 1193 1118 1146 0 -4.95(-0.43%)
May 05, 2009 1139 1185 1115 1151 0 -4.77(-0.41%)
May 04, 2009 1123 1164 1103 1156 0 +64.26(+5.89%)
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.