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 (%)
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.