Skip to main content
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 (%)
Nov 30, 2011 878.64 905.65 863.87 899.75 0 +53.92(+6.38%)
Nov 29, 2011 840.69 859.66 828.37 845.82 0 +8.78(+1.05%)
Nov 28, 2011 843.78 856.80 826.38 837.04 0 +21.48(+2.63%)
Nov 25, 2011 814.48 836.82 806.47 815.56 0 -0.55(-0.07%)
Nov 23, 2011 816.11 816.11 816.11 0 -31.00(-3.66%)
Nov 22, 2011 831.36 859.48 821.92 847.11 0 +9.11(+1.09%)
Nov 21, 2011 832.68 846.77 817.54 838.00 0 -8.52(-1.01%)
Nov 18, 2011 860.11 863.05 837.87 846.52 0 -10.23(-1.19%)
Nov 17, 2011 875.85 888.94 849.03 856.75 0 -17.72(-2.03%)
Nov 16, 2011 856.85 896.21 847.79 874.47 0 +6.81(+0.79%)
Nov 15, 2011 859.22 877.59 847.62 867.66 0 +3.34(+0.39%)
Nov 14, 2011 873.41 880.26 854.65 864.32 0 -15.52(-1.76%)
Nov 11, 2011 868.10 885.09 858.17 879.84 0 +14.65(+1.69%)
Nov 10, 2011 858.85 874.13 844.12 865.19 0 +21.31(+2.52%)
Nov 09, 2011 873.19 881.36 836.04 843.88 0 -55.76(-6.20%)
Nov 08, 2011 876.91 904.98 869.71 899.64 0 +33.83(+3.91%)
Nov 07, 2011 845.86 871.79 833.53 865.81 0 +14.74(+1.73%)
Nov 04, 2011 847.83 863.86 836.29 851.07 0 -3.94(-0.46%)
Nov 03, 2011 851.31 866.72 823.83 855.01 0 +11.75(+1.39%)
Nov 02, 2011 838.58 859.21 824.02 843.27 0 +20.68(+2.51%)
Nov 01, 2011 821.37 843.63 806.06 822.59 0 -28.35(-3.33%)
Oct 31, 2011 871.62 876.18 846.29 850.94 0 -33.03(-3.74%)
Oct 28, 2011 885.31 901.31 863.53 883.97 0 -8.44(-0.95%)
Oct 27, 2011 884.47 909.04 857.45 892.41 0 +40.52(+4.76%)
Oct 26, 2011 847.71 863.73 824.42 851.89 0 +17.70(+2.12%)
Oct 25, 2011 864.33 867.41 826.91 834.19 0 -39.90(-4.56%)
Oct 24, 2011 849.03 881.41 841.78 874.09 0 +30.62(+3.63%)
Oct 21, 2011 829.00 858.37 822.88 843.47 0 +28.39(+3.48%)
Oct 20, 2011 803.17 822.24 773.76 815.08 0 +10.92(+1.36%)
Oct 19, 2011 828.15 841.62 797.22 804.15 0 -8.69(-1.07%)
Oct 18, 2011 745.08 826.17 733.92 812.85 0 +69.42(+9.34%)
Oct 17, 2011 773.17 776.04 738.38 743.42 0 -34.04(-4.38%)
Oct 14, 2011 780.55 788.50 756.63 777.46 0 +6.88(+0.89%)
Oct 13, 2011 770.45 790.45 748.19 770.58 0 -4.46(-0.57%)
Oct 12, 2011 762.79 789.38 755.32 775.03 0 +20.80(+2.76%)
Oct 11, 2011 743.69 763.57 737.74 754.23 0 +5.10(+0.68%)
Oct 10, 2011 732.75 753.25 727.68 749.13 0 +31.74(+4.42%)
Oct 07, 2011 730.74 739.02 700.33 717.40 0 -7.95(-1.10%)
Oct 06, 2011 723.97 731.75 712.15 725.35 0 +12.51(+1.76%)
Oct 05, 2011 682.03 719.34 670.17 712.84 0 +30.71(+4.50%)
Oct 04, 2011 650.96 684.51 629.70 682.13 0 +23.60(+3.58%)
Oct 03, 2011 700.44 707.63 654.72 658.53 0 -46.36(-6.58%)
Sep 30, 2011 723.01 727.36 700.73 704.89 0 -29.49(-4.02%)
Sep 29, 2011 727.76 740.93 710.29 734.38 0 +21.14(+2.96%)
Sep 28, 2011 736.31 742.58 708.21 713.23 0 -21.94(-2.98%)
Sep 27, 2011 749.03 763.99 728.33 735.18 0 +2.95(+0.40%)
Sep 26, 2011 720.35 735.64 699.00 732.23 0 +18.11(+2.54%)
Sep 23, 2011 704.15 725.90 698.77 714.12 0 +8.08(+1.14%)
Sep 22, 2011 722.29 731.73 691.76 706.04 0 -40.33(-5.40%)
Sep 21, 2011 767.71 785.32 744.20 746.37 0 -24.51(-3.18%)
Sep 20, 2011 781.40 796.44 762.33 770.88 0 -2.32(-0.30%)
Sep 19, 2011 761.60 781.52 749.88 773.21 0 -0.01(-0.00%)
Sep 16, 2011 778.60 787.62 765.25 773.22 0 -3.01(-0.39%)
Sep 15, 2011 779.18 783.52 757.60 776.23 0 +6.49(+0.84%)
Sep 14, 2011 759.17 781.53 745.24 769.74 0 +16.35(+2.17%)
Sep 13, 2011 763.22 771.64 745.47 753.39 0 -6.56(-0.86%)
Sep 12, 2011 744.85 766.05 735.10 759.95 0 -2.43(-0.32%)
Sep 09, 2011 782.14 785.21 749.72 762.38 0 -31.02(-3.91%)
Sep 08, 2011 803.86 819.38 782.88 793.40 0 -15.93(-1.97%)
Sep 07, 2011 796.51 813.48 782.19 809.33 0 +32.90(+4.24%)
Sep 06, 2011 764.83 785.80 749.59 776.43 0 -14.12(-1.79%)
Sep 02, 2011 790.56 790.56 790.56 0 -25.78(-3.16%)
Sep 01, 2011 836.78 847.84 811.53 816.34 0 -13.69(-1.65%)
Aug 31, 2011 850.90 863.03 821.55 830.04 0 -6.64(-0.79%)
Aug 30, 2011 813.18 848.83 804.53 836.68 0 +24.44(+3.01%)
Aug 29, 2011 791.45 816.97 784.41 812.24 0 +34.52(+4.44%)
Aug 26, 2011 753.31 791.65 737.32 777.73 0 +16.43(+2.16%)
Aug 25, 2011 750.47 771.55 734.47 761.29 0 +17.84(+2.40%)
Aug 24, 2011 719.84 751.25 711.74 743.46 0 +21.61(+2.99%)
Aug 23, 2011 724.38 736.87 703.44 721.85 0 -0.74(-0.10%)
Aug 22, 2011 741.71 746.83 714.26 722.59 0 -1.35(-0.19%)
Aug 19, 2011 737.70 756.97 720.71 723.93 0 -22.43(-3.00%)
Aug 18, 2011 774.62 777.38 734.43 746.36 0 -52.72(-6.60%)
Aug 17, 2011 812.74 821.58 787.56 799.08 0 -9.46(-1.17%)
Aug 16, 2011 804.30 824.15 793.10 808.54 0 -2.17(-0.27%)
Aug 15, 2011 778.59 814.04 773.28 810.71 0 +39.23(+5.09%)
Aug 12, 2011 777.20 787.25 753.71 771.48 0 +0.15(+0.02%)
Aug 11, 2011 748.58 783.31 725.93 771.33 0 +28.38(+3.82%)
Aug 10, 2011 771.30 782.16 733.13 742.95 0 -45.60(-5.78%)
Aug 09, 2011 814.15 802.22 727.49 788.56 0 +18.04(+2.34%)
Aug 08, 2011 813.87 828.04 750.01 770.52 0 -72.44(-8.59%)
Aug 05, 2011 866.21 881.71 823.50 842.95 0 -10.02(-1.17%)
Aug 04, 2011 901.85 907.19 850.39 852.97 0 -61.04(-6.68%)
Aug 03, 2011 924.36 935.10 891.85 914.01 0 -9.25(-1.00%)
Aug 02, 2011 950.56 960.96 920.26 923.26 0 -36.12(-3.77%)
Aug 01, 2011 983.95 989.58 949.53 959.38 0 -7.99(-0.83%)
Jul 29, 2011 957.59 989.73 949.53 967.37 0 +3.34(+0.35%)
Jul 28, 2011 966.52 1009 956.11 964.03 0 -0.98(-0.10%)
Jul 27, 2011 988.01 993.12 959.17 965.01 0 -29.34(-2.95%)
Jul 26, 2011 1005 1007 986.31 994.35 0 -12.15(-1.21%)
Jul 25, 2011 1008 1021 998.74 1006 0 -12.71(-1.25%)
Jul 22, 2011 1022 1025 1010 1019 0 -7.14(-0.70%)
Jul 21, 2011 1013 1032 1005 1026 0 +18.92(+1.88%)
Jul 20, 2011 1005 1014 995.80 1007 0 +3.72(+0.37%)
Jul 19, 2011 981.69 1011 979.05 1004 0 +35.04(+3.62%)
Jul 18, 2011 979.23 984.98 956.09 968.67 0 -15.89(-1.61%)
Jul 15, 2011 998.20 1001 975.52 984.56 0 -7.31(-0.74%)
Jul 14, 2011 1008 1016 986.36 991.87 0 -10.99(-1.10%)
Jul 13, 2011 1010 1023 997.16 1003 0 +0.38(+0.04%)
Jul 12, 2011 998.63 1019 991.77 1002 0 -1.18(-0.12%)
Jul 11, 2011 1025 1029 998.61 1004 0 -36.24(-3.48%)
Jul 08, 2011 1032 1044 1019 1040 0 -7.90(-0.75%)
Jul 07, 2011 1034 1056 1028 1048 0 +23.70(+2.31%)
Jul 06, 2011 1025 1035 1013 1024 0 -4.87(-0.47%)
Jul 05, 2011 1038 1042 1015 1029 0 -8.29(-0.80%)
Jul 01, 2011 1037 1037 1037 0 +22.41(+2.21%)
Jun 30, 2011 1018 1028 1005 1015 0 -0.67(-0.07%)
Jun 29, 2011 1040 1047 1005 1016 0 -21.86(-2.11%)
Jun 28, 2011 1028 1043 1021 1037 0 +14.60(+1.43%)
Jun 27, 2011 1014 1036 1002 1023 0 +8.26(+0.81%)
Jun 24, 2011 1032 1039 1007 1015 0 -14.04(-1.37%)
Jun 23, 2011 1014 1042 1007 1029 0 +7.48(+0.73%)
Jun 22, 2011 1012 1042 1004 1021 0 +5.59(+0.55%)
Jun 21, 2011 1010 1024 1001 1015 0 +13.56(+1.35%)
Jun 20, 2011 999.32 1005 996.63 1002 0 +8.50(+0.86%)
Jun 17, 2011 992.99 1003 981.29 993.43 0 +10.21(+1.04%)
Jun 16, 2011 974.89 1005 968.94 983.23 0 +9.93(+1.02%)
Jun 15, 2011 986.01 994.02 968.15 973.29 0 -23.46(-2.35%)
Jun 14, 2011 990.28 1009 984.88 996.76 0 +17.44(+1.78%)
Jun 13, 2011 978.09 990.60 967.15 979.31 0 +2.88(+0.29%)
Jun 10, 2011 988.91 994.62 962.84 976.44 0 -16.18(-1.63%)
Jun 09, 2011 989.07 1007 980.29 992.62 0 +6.31(+0.64%)
Jun 08, 2011 1002 1009 981.72 986.31 0 -18.73(-1.86%)
Jun 07, 2011 1021 1028 1003 1005 0 -11.45(-1.13%)
Jun 06, 2011 1046 1048 1013 1016 0 -30.40(-2.90%)
Jun 03, 2011 1038 1060 1034 1047 0 +25.24(+2.47%)
May 24, 2011 1031 1042 1017 1022 0 -7.39(-0.72%)
May 23, 2011 1029 1046 1022 1029 0 -15.11(-1.45%)
May 20, 2011 1037 1056 1030 1044 0 +6.07(+0.58%)
May 19, 2011 1040 1048 1026 1038 0 +3.09(+0.30%)
May 18, 2011 1025 1044 1019 1035 0 +12.96(+1.27%)
May 17, 2011 1021 1033 1010 1022 0 -4.91(-0.48%)
May 16, 2011 1018 1040 1014 1027 0 +3.85(+0.38%)
May 13, 2011 1036 1040 1017 1023 0 -12.25(-1.18%)
May 12, 2011 1031 1046 1017 1035 0 +2.08(+0.20%)
May 11, 2011 1052 1061 1027 1033 0 -18.58(-1.77%)
May 10, 2011 1048 1067 1035 1052 0 +2.38(+0.23%)
May 09, 2011 1060 1066 1043 1049 0 -13.34(-1.26%)
May 06, 2011 1084 1089 1057 1063 0 -6.87(-0.64%)
May 05, 2011 1057 1089 1051 1070 0 +6.37(+0.60%)
May 04, 2011 1062 1075 1047 1063 0 +0.31(+0.03%)
May 03, 2011 1070 1083 1053 1063 0 -13.73(-1.28%)
May 02, 2011 1077 1079 1075 1077 0 -26.60(-2.41%)
Apr 29, 2011 1097 1119 1089 1103 0 +8.73(+0.80%)
Apr 28, 2011 1098 1114 1082 1095 0 -2.12(-0.19%)
Apr 27, 2011 1095 1109 1083 1097 0 +2.93(+0.27%)
Apr 26, 2011 1095 1104 1085 1094 0 +3.74(+0.34%)
Apr 25, 2011 1085 1102 1081 1090 0 +2.67(+0.25%)
Apr 21, 2011 1122 1125 1075 1087 0 -31.28(-2.80%)
Apr 20, 2011 1124 1138 1101 1119 0 +11.74(+1.06%)
Apr 19, 2011 1088 1112 1084 1107 0 +25.00(+2.31%)
Apr 18, 2011 1066 1089 1059 1082 0 +3.62(+0.34%)
Apr 15, 2011 1072 1084 1062 1078 0 +9.32(+0.87%)
Apr 14, 2011 1066 1075 1058 1069 0 -6.82(-0.63%)
Apr 13, 2011 1088 1093 1063 1076 0 -6.69(-0.62%)
Apr 12, 2011 1083 1097 1073 1082 0 -9.58(-0.88%)
Apr 11, 2011 1099 1105 1082 1092 0 -4.86(-0.44%)
Apr 08, 2011 1104 1117 1088 1097 0 +0.30(+0.03%)
Apr 07, 2011 1086 1108 1081 1097 0 +6.39(+0.59%)
Apr 06, 2011 1084 1097 1069 1090 0 +10.01(+0.93%)
Apr 05, 2011 1061 1092 1045 1080 0 +5.11(+0.48%)
Apr 04, 2011 1086 1091 1069 1075 0 -8.92(-0.82%)
Apr 01, 2011 1082 1096 1073 1084 0 +9.97(+0.93%)
Mar 31, 2011 1080 1087 1065 1074 0 -7.52(-0.70%)
Mar 30, 2011 1092 1096 1078 1082 0 -14.87(-1.36%)
Mar 29, 2011 1106 1114 1086 1096 0 -13.01(-1.17%)
Mar 28, 2011 1114 1128 1101 1109 0 -1.62(-0.15%)
Mar 25, 2011 1104 1124 1096 1111 0 +11.20(+1.02%)
Mar 24, 2011 1104 1110 1083 1100 0 -1.41(-0.13%)
Mar 23, 2011 1097 1108 1080 1101 0 +7.84(+0.72%)
Mar 22, 2011 1104 1110 1084 1093 0 -11.03(-1.00%)
Mar 21, 2011 1101 1108 1095 1104 0 +11.54(+1.06%)
Mar 18, 2011 1095 1103 1080 1093 0 +14.17(+1.31%)
Mar 17, 2011 1093 1098 1074 1079 0 +5.34(+0.50%)
Mar 16, 2011 1086 1100 1064 1073 0 -23.26(-2.12%)
Mar 15, 2011 1085 1106 1076 1097 0 +15.99(+1.48%)
Mar 14, 2011 1084 1098 1067 1081 0 -19.28(-1.75%)
Mar 11, 2011 1096 1111 1089 1100 0 +0.69(+0.06%)
Mar 10, 2011 1106 1117 1090 1099 0 -22.50(-2.01%)
Mar 09, 2011 1115 1130 1098 1122 0 +4.84(+0.43%)
Mar 08, 2011 1074 1126 1071 1117 0 +49.08(+4.60%)
Mar 07, 2011 1086 1094 1059 1068 0 -15.35(-1.42%)
Mar 04, 2011 1096 1100 1070 1083 0 -13.33(-1.22%)
Mar 03, 2011 1096 1109 1077 1097 0 +14.24(+1.32%)
Mar 02, 2011 1064 1094 1062 1082 0 +15.51(+1.45%)
Mar 01, 2011 1102 1107 1061 1067 0 -32.38(-2.95%)
Feb 28, 2011 1115 1123 1083 1099 0 -10.28(-0.93%)
Feb 25, 2011 1103 1119 1087 1109 0 +15.40(+1.41%)
Feb 24, 2011 1093 1112 1075 1094 0 -0.29(-0.03%)
Feb 23, 2011 1107 1130 1062 1094 0 -10.81(-0.98%)
Feb 22, 2011 1145 1150 1097 1105 0 -61.68(-5.29%)
Feb 18, 2011 1167 1167 1167 0 +2.23(+0.19%)
Feb 17, 2011 1145 1177 1142 1165 0 +16.07(+1.40%)
Feb 16, 2011 1139 1157 1133 1149 0 +17.82(+1.58%)
Feb 15, 2011 1132 1147 1121 1131 0 -7.20(-0.63%)
Feb 14, 2011 1148 1155 1124 1138 0 -12.67(-1.10%)
Feb 11, 2011 1142 1160 1124 1151 0 +1.15(+0.10%)
Feb 10, 2011 1154 1171 1141 1149 0 -11.50(-0.99%)
Feb 09, 2011 1152 1175 1145 1161 0 +4.87(+0.42%)
Feb 08, 2011 1129 1162 1123 1156 0 +29.21(+2.59%)
Feb 07, 2011 1106 1140 1105 1127 0 +20.70(+1.87%)
Feb 04, 2011 1116 1123 1094 1106 0 -10.35(-0.93%)
Feb 03, 2011 1128 1134 1104 1117 0 -21.52(-1.89%)
Feb 02, 2011 1151 1157 1129 1138 0 -17.74(-1.53%)
Feb 01, 2011 1141 1167 1136 1156 0 +23.25(+2.05%)
Jan 31, 2011 1144 1156 1124 1133 0 -13.85(-1.21%)
Jan 28, 2011 1171 1178 1135 1146 0 -25.15(-2.15%)
Jan 27, 2011 1174 1198 1142 1172 0 -14.74(-1.24%)
Jan 26, 2011 1174 1203 1157 1186 0 +15.53(+1.33%)
Jan 25, 2011 1166 1189 1147 1171 0 -0.33(-0.03%)
Jan 24, 2011 1153 1177 1147 1171 0 +18.60(+1.61%)
Jan 21, 2011 1180 1184 1145 1152 0 -18.20(-1.55%)
Jan 20, 2011 1165 1190 1154 1171 0 +1.71(+0.15%)
Jan 19, 2011 1199 1204 1162 1169 0 -33.38(-2.78%)
Jan 18, 2011 1201 1213 1180 1202 0 -7.92(-0.65%)
Jan 14, 2011 1210 1210 1210 0 +31.63(+2.68%)
Jan 13, 2011 1179 1188 1163 1179 0 -2.64(-0.22%)
Jan 12, 2011 1177 1189 1165 1181 0 +13.36(+1.14%)
Jan 11, 2011 1169 1193 1156 1168 0 +21.39(+1.87%)
Jan 10, 2011 1158 1167 1129 1147 0 -20.82(-1.78%)
Jan 07, 2011 1163 1187 1137 1167 0 +15.84(+1.38%)
Jan 06, 2011 1123 1158 1115 1151 0 +29.83(+2.66%)
Jan 05, 2011 1092 1128 1085 1122 0 +24.13(+2.20%)
Jan 04, 2011 1120 1124 1085 1098 0 -22.61(-2.02%)
Jan 03, 2011 1103 1129 1099 1120 0 +27.04(+2.47%)
Dec 31, 2010 1092 1105 1084 1093 0 +1.25(+0.11%)
Dec 30, 2010 1085 1100 1079 1092 0 +6.64(+0.61%)
Dec 29, 2010 1082 1094 1076 1085 0 +6.62(+0.61%)
Dec 28, 2010 1094 1097 1073 1079 0 -16.14(-1.47%)
Dec 27, 2010 1079 1100 1073 1095 0 +11.37(+1.05%)
Dec 23, 2010 1108 1115 1077 1083 0 -27.18(-2.45%)
Dec 22, 2010 1088 1117 1074 1111 0 +23.47(+2.16%)
Dec 21, 2010 1078 1092 1065 1087 0 +16.76(+1.57%)
Dec 20, 2010 1045 1081 1038 1070 0 +27.49(+2.64%)
Dec 17, 2010 1029 1049 1021 1043 0 +11.32(+1.10%)
Dec 16, 2010 1022 1036 1016 1032 0 +11.39(+1.12%)
Dec 15, 2010 1028 1047 1016 1020 0 -11.86(-1.15%)
Dec 14, 2010 1048 1054 1027 1032 0 -5.02(-0.48%)
Dec 10, 2010 1036 1046 1018 1037 0 +5.45(+0.53%)
Dec 09, 2010 1037 1043 1018 1032 0 +1.87(+0.18%)
Dec 08, 2010 1041 1051 1013 1030 0 -11.55(-1.11%)
Dec 07, 2010 1055 1065 1037 1041 0 +7.46(+0.72%)
Dec 06, 2010 1027 1043 1015 1034 0 -0.51(-0.05%)
Dec 03, 2010 1022 1039 1002 1034 0 +6.26(+0.61%)
Dec 02, 2010 994.00 1043 986.94 1028 0 +33.23(+3.34%)
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.