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, 2014 2009 2032 1993 2023 0 +8.98(+0.45%)
Apr 29, 2014 2001 2032 1982 2014 0 +21.58(+1.08%)
Apr 28, 2014 2019 2035 1967 1993 0 -19.00(-0.94%)
Apr 25, 2014 2035 2044 2001 2012 0 -34.54(-1.69%)
Apr 24, 2014 2056 2064 2021 2046 0 -2.32(-0.11%)
Apr 23, 2014 2054 2071 2035 2049 0 -19.97(-0.97%)
Apr 22, 2014 2045 2079 2038 2069 0 +20.97(+1.02%)
Apr 21, 2014 2040 2059 2024 2048 0 +8.54(+0.42%)
Apr 17, 2014 2039 2039 2039 0 +7.17(+0.35%)
Apr 16, 2014 2020 2044 2005 2032 0 +26.08(+1.30%)
Apr 15, 2014 2009 2023 1973 2006 0 -1.70(-0.08%)
Apr 14, 2014 2012 2030 1986 2008 0 +12.33(+0.62%)
Apr 11, 2014 2023 2043 1979 1995 0 -29.23(-1.44%)
Apr 10, 2014 2051 2072 2013 2024 0 -29.71(-1.45%)
Apr 09, 2014 2028 2070 2016 2054 0 +28.17(+1.39%)
Apr 08, 2014 2017 2045 1999 2026 0 +5.95(+0.29%)
Apr 07, 2014 2063 2074 2007 2020 0 -51.26(-2.47%)
Apr 04, 2014 2090 2126 2053 2071 0 -6.51(-0.31%)
Apr 03, 2014 2076 2107 2057 2078 0 +9.84(+0.48%)
Apr 02, 2014 2067 2087 2052 2068 0 +0.30(+0.01%)
Apr 01, 2014 2056 2083 2043 2068 0 +16.25(+0.79%)
Mar 31, 2014 2040 2064 2026 2051 0 +22.42(+1.10%)
Mar 28, 2014 2011 2048 2003 2029 0 +22.78(+1.14%)
Mar 27, 2014 2003 2024 1982 2006 0 -1.83(-0.09%)
Mar 26, 2014 2053 2063 2005 2008 0 -37.55(-1.84%)
Mar 25, 2014 2038 2060 2027 2046 0 +18.80(+0.93%)
Mar 24, 2014 2048 2062 2011 2027 0 -12.49(-0.61%)
Mar 21, 2014 2072 2081 2032 2039 0 -19.25(-0.94%)
Mar 20, 2014 2065 2076 2043 2059 0 -14.38(-0.69%)
Mar 19, 2014 2093 2108 2057 2073 0 -11.04(-0.53%)
Mar 18, 2014 2061 2094 2052 2084 0 +24.81(+1.20%)
Mar 17, 2014 2047 2076 2037 2059 0 +24.26(+1.19%)
Mar 14, 2014 2012 2047 2010 2035 0 +14.53(+0.72%)
Mar 13, 2014 2058 2069 2008 2020 0 -34.45(-1.68%)
Mar 12, 2014 2042 2063 2029 2055 0 -3.71(-0.18%)
Mar 11, 2014 2075 2087 2048 2059 0 -14.94(-0.72%)
Mar 10, 2014 2074 2088 2051 2074 0 -9.77(-0.47%)
Mar 07, 2014 2081 2099 2060 2083 0 +10.34(+0.50%)
Mar 06, 2014 2077 2094 2063 2073 0 +9.75(+0.47%)
Mar 05, 2014 2056 2083 2037 2063 0 +9.04(+0.44%)
Mar 04, 2014 2049 2074 2037 2054 0 +24.35(+1.20%)
Mar 03, 2014 2031 2050 2003 2030 0 -11.02(-0.54%)
Feb 28, 2014 2050 2064 2024 2041 0 -7.06(-0.34%)
Feb 27, 2014 2019 2058 2011 2048 0 +21.99(+1.09%)
Feb 26, 2014 2007 2049 1996 2026 0 +24.06(+1.20%)
Feb 25, 2014 1996 2019 1983 2002 0 +3.13(+0.16%)
Feb 24, 2014 2006 2031 1988 1999 0 -9.01(-0.45%)
Feb 21, 2014 2006 2024 1994 2008 0 +4.35(+0.22%)
Feb 20, 2014 1984 2009 1975 2003 0 +17.25(+0.87%)
Feb 19, 2014 1996 2022 1978 1986 0 -22.30(-1.11%)
Feb 18, 2014 2006 2029 1986 2008 0 +7.34(+0.37%)
Feb 14, 2014 2001 2001 2001 0 +19.41(+0.98%)
Feb 13, 2014 1955 1995 1947 1982 0 +9.97(+0.51%)
Feb 12, 2014 1969 2000 1950 1972 0 +37.44(+1.94%)
Feb 11, 2014 1917 1950 1909 1934 0 +15.47(+0.81%)
Feb 10, 2014 1918 1943 1896 1919 0 +1.70(+0.09%)
Feb 07, 2014 1915 1936 1891 1917 0 +7.22(+0.38%)
Feb 06, 2014 1860 1931 1855 1910 0 +62.02(+3.36%)
Feb 05, 2014 1846 1878 1830 1848 0 -0.23(-0.01%)
Feb 04, 2014 1821 1864 1804 1848 0 +35.41(+1.95%)
Feb 03, 2014 1877 1895 1801 1813 0 -66.99(-3.56%)
Jan 31, 2014 1859 1901 1849 1880 0 -6.38(-0.34%)
Jan 30, 2014 1901 1910 1870 1886 0 -0.80(-0.04%)
Jan 29, 2014 1886 1910 1862 1887 0 -10.89(-0.57%)
Jan 28, 2014 1878 1919 1866 1898 0 +31.09(+1.67%)
Jan 27, 2014 1891 1904 1843 1867 0 -19.58(-1.04%)
Jan 24, 2014 1939 1954 1873 1886 0 -66.81(-3.42%)
Jan 23, 2014 1954 1972 1932 1953 0 -3.73(-0.19%)
Jan 22, 2014 1950 1967 1938 1957 0 +8.16(+0.42%)
Jan 21, 2014 1955 1968 1928 1949 0 +5.33(+0.27%)
Jan 17, 2014 1943 1943 1943 0 -2.71(-0.14%)
Jan 16, 2014 1934 1957 1922 1946 0 +6.92(+0.36%)
Jan 15, 2014 1951 1954 1909 1939 0 -13.00(-0.67%)
Jan 14, 2014 1941 1960 1923 1952 0 +24.79(+1.29%)
Jan 13, 2014 1945 1964 1918 1927 0 -23.25(-1.19%)
Jan 10, 2014 1931 1968 1919 1951 0 +25.94(+1.35%)
Jan 09, 2014 1910 1937 1896 1925 0 +18.44(+0.97%)
Jan 08, 2014 1892 1921 1877 1906 0 +14.04(+0.74%)
Jan 07, 2014 1882 1905 1874 1892 0 +16.89(+0.90%)
Jan 06, 2014 1901 1907 1868 1875 0 -18.95(-1.00%)
Jan 03, 2014 1888 1914 1878 1894 0 +7.04(+0.37%)
Jan 02, 2014 1905 1914 1875 1887 0 -19.92(-1.04%)
Dec 31, 2013 1907 1907 1907 0 +3.64(+0.19%)
Dec 30, 2013 1895 1919 1888 1903 0 +9.61(+0.51%)
Dec 27, 2013 1890 1902 1878 1894 0 +8.28(+0.44%)
Dec 26, 2013 1883 1902 1871 1886 0 +9.22(+0.49%)
Dec 24, 2013 1876 1876 1876 0 +6.06(+0.32%)
Dec 23, 2013 1857 1881 1843 1870 0 +23.29(+1.26%)
Dec 20, 2013 1835 1860 1816 1847 0 -4.76(-0.26%)
Dec 19, 2013 1859 1870 1834 1852 0 -11.89(-0.64%)
Dec 18, 2013 1831 1870 1813 1864 0 +33.32(+1.82%)
Dec 17, 2013 1829 1843 1815 1830 0 -3.23(-0.18%)
Dec 16, 2013 1831 1851 1817 1833 0 +8.98(+0.49%)
Dec 13, 2013 1824 1837 1803 1825 0 +15.79(+0.87%)
Dec 12, 2013 1809 1825 1793 1809 0 -2.22(-0.12%)
Dec 11, 2013 1840 1845 1803 1811 0 -30.50(-1.66%)
Dec 10, 2013 1840 1865 1830 1841 0 -5.59(-0.30%)
Dec 09, 2013 1847 1865 1832 1847 0 +5.33(+0.29%)
Dec 06, 2013 1833 1859 1824 1842 0 +28.91(+1.59%)
Dec 05, 2013 1809 1827 1796 1813 0 -2.88(-0.16%)
Dec 04, 2013 1822 1842 1791 1816 0 -11.33(-0.62%)
Dec 03, 2013 1829 1846 1807 1827 0 -9.66(-0.53%)
Dec 02, 2013 1841 1862 1816 1837 0 -3.72(-0.20%)
Nov 29, 2013 1848 1854 1833 1840 0 -3.54(-0.19%)
Nov 27, 2013 1844 1844 1844 0 -2.46(-0.13%)
Nov 26, 2013 1842 1860 1826 1846 0 +5.65(+0.31%)
Nov 25, 2013 1847 1864 1825 1841 0 -5.55(-0.30%)
Nov 22, 2013 1842 1857 1829 1846 0 +5.62(+0.31%)
Nov 21, 2013 1822 1850 1813 1841 0 +22.56(+1.24%)
Nov 20, 2013 1827 1841 1806 1818 0 -5.91(-0.32%)
Nov 19, 2013 1829 1851 1812 1824 0 -5.33(-0.29%)
Nov 18, 2013 1855 1862 1823 1829 0 -19.77(-1.07%)
Nov 15, 2013 1832 1864 1819 1849 0 +13.77(+0.75%)
Nov 14, 2013 1824 1844 1810 1835 0 +23.57(+1.30%)
Nov 12, 2013 1807 1824 1794 1812 0 +0.09(+0.00%)
Nov 11, 2013 1814 1827 1799 1812 0 -6.11(-0.34%)
Nov 08, 2013 1793 1825 1776 1818 0 +20.40(+1.13%)
Nov 07, 2013 1848 1864 1793 1797 0 -41.87(-2.28%)
Nov 06, 2013 1855 1864 1826 1839 0 -8.68(-0.47%)
Nov 05, 2013 1858 1876 1832 1848 0 -38.47(-2.04%)
Nov 04, 2013 1839 1904 1833 1886 0 +54.98(+3.00%)
Nov 01, 2013 1838 1859 1806 1831 0 -4.30(-0.23%)
Oct 31, 2013 1849 1864 1824 1836 0 -16.02(-0.87%)
Oct 30, 2013 1869 1883 1838 1852 0 -20.40(-1.09%)
Oct 29, 2013 1866 1881 1856 1872 0 +5.65(+0.30%)
Oct 28, 2013 1865 1883 1847 1866 0 -5.04(-0.27%)
Oct 25, 2013 1859 1879 1840 1872 0 +18.99(+1.03%)
Oct 24, 2013 1836 1865 1828 1853 0 +14.36(+0.78%)
Oct 23, 2013 1842 1859 1826 1838 0 -22.95(-1.23%)
Oct 22, 2013 1836 1869 1828 1861 0 +32.36(+1.77%)
Oct 21, 2013 1824 1840 1809 1829 0 -2.33(-0.13%)
Oct 18, 2013 1819 1839 1809 1831 0 +15.58(+0.86%)
Oct 17, 2013 1780 1820 1775 1816 0 +18.95(+1.05%)
Oct 16, 2013 1794 1812 1778 1797 0 +9.94(+0.56%)
Oct 15, 2013 1795 1807 1772 1787 0 -18.95(-1.05%)
Oct 14, 2013 1782 1812 1769 1806 0 +9.44(+0.53%)
Oct 11, 2013 1782 1809 1769 1796 0 +11.32(+0.63%)
Oct 10, 2013 1762 1796 1756 1785 0 +38.40(+2.20%)
Oct 09, 2013 1765 1783 1724 1746 0 -27.04(-1.52%)
Oct 08, 2013 1800 1813 1767 1773 0 -29.00(-1.61%)
Oct 07, 2013 1803 1822 1793 1802 0 -20.88(-1.15%)
Oct 04, 2013 1813 1835 1800 1823 0 +10.17(+0.56%)
Oct 03, 2013 1821 1836 1791 1813 0 -18.03(-0.98%)
Oct 02, 2013 1817 1841 1804 1831 0 -0.37(-0.02%)
Oct 01, 2013 1802 1843 1798 1832 0 +34.60(+1.93%)
Sep 27, 2013 1797 1810 1784 1797 0 -6.70(-0.37%)
Sep 26, 2013 1799 1824 1787 1804 0 +8.52(+0.47%)
Sep 25, 2013 1797 1813 1778 1795 0 +0.20(+0.01%)
Sep 24, 2013 1788 1815 1776 1795 0 +8.06(+0.45%)
Sep 23, 2013 1797 1811 1776 1787 0 -18.71(-1.04%)
Sep 20, 2013 1834 1845 1801 1806 0 -25.43(-1.39%)
Sep 19, 2013 1833 1855 1821 1831 0 +0.97(+0.05%)
Sep 18, 2013 1792 1841 1780 1830 0 +35.08(+1.95%)
Sep 17, 2013 1788 1805 1779 1795 0 +4.69(+0.26%)
Sep 16, 2013 1815 1811 1783 1790 0 +4.02(+0.23%)
Sep 13, 2013 1785 1799 1765 1786 0 +3.38(+0.19%)
Sep 12, 2013 1789 1806 1776 1783 0 -10.11(-0.56%)
Sep 11, 2013 1788 1807 1777 1793 0 +4.19(+0.23%)
Sep 10, 2013 1772 1798 1761 1789 0 +24.43(+1.38%)
Sep 09, 2013 1726 1769 1722 1764 0 +40.85(+2.37%)
Sep 06, 2013 1729 1748 1704 1724 0 +1.57(+0.09%)
Sep 05, 2013 1704 1736 1699 1722 0 +25.73(+1.52%)
Sep 04, 2013 1683 1705 1671 1696 0 +14.27(+0.85%)
Sep 03, 2013 1691 1711 1661 1682 0 +14.57(+0.87%)
Aug 30, 2013 1667 1667 1667 0 -17.78(-1.06%)
Aug 29, 2013 1674 1705 1664 1685 0 +6.87(+0.41%)
Aug 28, 2013 1674 1695 1666 1678 0 +5.32(+0.32%)
Aug 27, 2013 1680 1696 1663 1673 0 -30.52(-1.79%)
Aug 26, 2013 1704 1721 1693 1704 0 -5.48(-0.32%)
Aug 23, 2013 1721 1731 1692 1709 0 -13.69(-0.79%)
Aug 22, 2013 1698 1733 1696 1723 0 +25.86(+1.52%)
Aug 21, 2013 1701 1719 1683 1697 0 -10.92(-0.64%)
Aug 20, 2013 1681 1718 1672 1708 0 +28.08(+1.67%)
Aug 19, 2013 1693 1704 1673 1680 0 -18.44(-1.09%)
Aug 16, 2013 1696 1716 1682 1698 0 -1.47(-0.09%)
Aug 15, 2013 1716 1728 1681 1700 0 -38.66(-2.22%)
Aug 14, 2013 1747 1758 1727 1738 0 -10.44(-0.60%)
Aug 13, 2013 1759 1768 1730 1749 0 -16.93(-0.96%)
Aug 12, 2013 1760 1784 1749 1766 0 -5.82(-0.33%)
Aug 09, 2013 1763 1784 1752 1771 0 +3.83(+0.22%)
Aug 08, 2013 1767 1784 1753 1768 0 +10.70(+0.61%)
Aug 07, 2013 1771 1781 1745 1757 0 -21.93(-1.23%)
Aug 06, 2013 1805 1809 1769 1779 0 -29.84(-1.65%)
Aug 05, 2013 1804 1821 1790 1809 0 -13.62(-0.75%)
Aug 02, 2013 1806 1832 1794 1822 0 +10.24(+0.57%)
Aug 01, 2013 1781 1831 1768 1812 0 +47.27(+2.68%)
Jul 31, 2013 1762 1787 1751 1765 0 +6.24(+0.35%)
Jul 30, 2013 1739 1776 1722 1759 0 +15.34(+0.88%)
Jul 29, 2013 1745 1766 1727 1743 0 -8.92(-0.51%)
Jul 26, 2013 1737 1763 1730 1752 0 +2.16(+0.12%)
Jul 25, 2013 1741 1767 1719 1750 0 +1.55(+0.09%)
Jul 24, 2013 1775 1785 1734 1748 0 -25.54(-1.44%)
Jul 23, 2013 1785 1793 1765 1774 0 -3.58(-0.20%)
Jul 22, 2013 1780 1791 1763 1778 0 +3.04(+0.17%)
Jul 19, 2013 1770 1787 1756 1774 0 +3.11(+0.18%)
Jul 18, 2013 1761 1790 1754 1771 0 +9.47(+0.54%)
Jul 17, 2013 1764 1777 1746 1762 0 +3.27(+0.19%)
Jul 16, 2013 1772 1782 1746 1759 0 -13.41(-0.76%)
Jul 15, 2013 1775 1791 1761 1772 0 -4.92(-0.28%)
Jul 12, 2013 1764 1785 1751 1777 0 +11.01(+0.62%)
Jul 11, 2013 1753 1777 1738 1766 0 +34.77(+2.01%)
Jul 10, 2013 1726 1749 1699 1731 0 -4.72(-0.27%)
Jul 09, 2013 1707 1747 1697 1736 0 +42.34(+2.50%)
Jul 08, 2013 1698 1715 1680 1694 0 +6.81(+0.40%)
Jul 05, 2013 1692 1702 1659 1687 0 +13.16(+0.79%)
Jul 03, 2013 1674 1674 1674 0 -17.01(-1.01%)
Jul 02, 2013 1703 1722 1682 1691 0 -12.96(-0.76%)
Jul 01, 2013 1696 1727 1688 1704 0 +16.00(+0.95%)
Jun 28, 2013 1712 1724 1680 1688 0 -7.58(-0.45%)
Jun 26, 2013 1698 1716 1680 1695 0 +14.32(+0.85%)
Jun 25, 2013 1678 1695 1663 1681 0 +23.84(+1.44%)
Jun 24, 2013 1664 1682 1629 1657 0 -27.50(-1.63%)
Jun 21, 2013 1711 1720 1664 1684 0 -18.94(-1.11%)
Jun 20, 2013 1737 1745 1693 1703 0 -57.64(-3.27%)
Jun 19, 2013 1787 1801 1759 1761 0 -28.98(-1.62%)
Jun 18, 2013 1790 1802 1774 1790 0 +3.14(+0.18%)
Jun 17, 2013 1791 1808 1773 1787 0 +10.23(+0.58%)
Jun 14, 2013 1793 1805 1769 1777 0 -19.61(-1.09%)
Jun 13, 2013 1757 1802 1748 1796 0 +39.46(+2.25%)
Jun 12, 2013 1783 1791 1747 1757 0 -12.11(-0.68%)
Jun 11, 2013 1761 1792 1749 1769 0 -21.72(-1.21%)
Jun 10, 2013 1784 1804 1761 1791 0 +8.98(+0.50%)
Jun 07, 2013 1780 1796 1759 1782 0 +13.55(+0.77%)
Jun 06, 2013 1745 1776 1730 1768 0 +19.12(+1.09%)
Jun 05, 2013 1793 1806 1742 1749 0 -56.62(-3.14%)
Jun 04, 2013 1832 1854 1792 1806 0 -30.49(-1.66%)
Jun 03, 2013 1855 1863 1803 1836 0 -13.12(-0.71%)
May 31, 2013 1855 1886 1840 1849 0 -14.24(-0.76%)
May 30, 2013 1859 1877 1847 1863 0 +6.58(+0.35%)
May 29, 2013 1862 1874 1835 1857 0 -20.88(-1.11%)
May 28, 2013 1880 1898 1860 1878 0 +22.95(+1.24%)
May 24, 2013 1855 1855 1855 0 -3.35(-0.18%)
May 23, 2013 1830 1873 1816 1858 0 +7.03(+0.38%)
May 22, 2013 1876 1904 1837 1851 0 -25.90(-1.38%)
May 21, 2013 1870 1894 1847 1877 0 +3.31(+0.18%)
May 20, 2013 1872 1891 1859 1874 0 -1.92(-0.10%)
May 17, 2013 1859 1882 1850 1876 0 +25.20(+1.36%)
May 16, 2013 1865 1880 1842 1850 0 -22.59(-1.21%)
May 15, 2013 1853 1881 1846 1873 0 +49.98(+2.74%)
May 13, 2013 1825 1843 1811 1823 0 -2.37(-0.13%)
May 10, 2013 1800 1834 1792 1825 0 +26.35(+1.46%)
May 09, 2013 1799 1819 1786 1799 0 -4.05(-0.22%)
May 08, 2013 1797 1813 1783 1803 0 +1.86(+0.10%)
May 07, 2013 1783 1810 1774 1801 0 +19.46(+1.09%)
May 06, 2013 1776 1794 1765 1782 0 +4.62(+0.26%)
May 03, 2013 1758 1794 1742 1777 0 +35.50(+2.04%)
May 02, 2013 1713 1751 1705 1742 0 +36.93(+2.17%)
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.