Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lumber, Wood Production Sector (CIX: MSECTOR632 )

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 (%)
Jan 14, 2021 1982 2015 1964 1991 0 +21.74(+1.10%)
Jan 13, 2021 1989 2013 1963 1969 0 -34.34(-1.71%)
Dec 23, 2020 1997 2023 1987 2003 0 +17.35(+0.87%)
Dec 22, 2020 1983 2009 1966 1986 0 +8.65(+0.44%)
Dec 21, 2020 1954 1988 1934 1977 0 -7.10(-0.36%)
Dec 18, 2020 1999 2020 1965 1984 0 -16.61(-0.83%)
Dec 17, 2020 1972 2016 1965 2001 0 +36.11(+1.84%)
Dec 16, 2020 1979 2001 1949 1965 0 -6.64(-0.34%)
Dec 15, 2020 1955 1989 1933 1971 0 +22.16(+1.14%)
Dec 14, 2020 1942 1978 1933 1949 0 +19.61(+1.02%)
Dec 11, 2020 1906 1947 1898 1930 0 +9.50(+0.49%)
Dec 10, 2020 1911 1924 1881 1920 0 +6.77(+0.35%)
Dec 09, 2020 1872 1922 1862 1913 0 +59.25(+3.20%)
Dec 08, 2020 1839 1872 1822 1854 0 +6.00(+0.32%)
Dec 07, 2020 1846 1862 1817 1848 0 +7.96(+0.43%)
Dec 04, 2020 1828 1864 1814 1840 0 +25.92(+1.43%)
Dec 03, 2020 1783 1833 1777 1814 0 +30.93(+1.73%)
Dec 02, 2020 1813 1820 1766 1783 0 -38.77(-2.13%)
Dec 01, 2020 1833 1847 1811 1822 0 +9.73(+0.54%)
Nov 30, 2020 1810 1832 1780 1812 0 -4.06(-0.22%)
Nov 27, 2020 1833 1846 1804 1816 0 -13.76(-0.75%)
Nov 25, 2020 1837 1849 1804 1830 0 -9.69(-0.53%)
Nov 24, 2020 1872 1880 1834 1840 0 -17.22(-0.93%)
Nov 23, 2020 1836 1868 1817 1857 0 +33.72(+1.85%)
Nov 20, 2020 1840 1854 1805 1823 0 -18.88(-1.02%)
Nov 19, 2020 1819 1857 1807 1842 0 +19.83(+1.09%)
Nov 18, 2020 1844 1861 1813 1822 0 -21.17(-1.15%)
Nov 17, 2020 1820 1853 1798 1844 0 +11.56(+0.63%)
Nov 16, 2020 1834 1852 1809 1832 0 +20.46(+1.13%)
Nov 13, 2020 1768 1822 1764 1812 0 +60.20(+3.44%)
Nov 12, 2020 1777 1793 1737 1751 0 -32.34(-1.81%)
Nov 11, 2020 1764 1797 1737 1784 0 +34.64(+1.98%)
Nov 10, 2020 1749 1772 1721 1749 0 +0.49(+0.03%)
Nov 09, 2020 1921 1941 1747 1749 0 -82.92(-4.53%)
Nov 06, 2020 1853 1861 1813 1831 0 -15.44(-0.84%)
Nov 05, 2020 1855 1881 1837 1847 0 +17.45(+0.95%)
Nov 04, 2020 1812 1857 1783 1829 0 +19.31(+1.07%)
Nov 03, 2020 1802 1829 1780 1810 0 +38.59(+2.18%)
Nov 02, 2020 1745 1782 1735 1772 0 +51.84(+3.01%)
Oct 30, 2020 1745 1759 1675 1720 0 -31.98(-1.83%)
Oct 29, 2020 1725 1768 1701 1752 0 +28.84(+1.67%)
Oct 28, 2020 1698 1775 1681 1723 0 -5.75(-0.33%)
Oct 27, 2020 1765 1770 1717 1729 0 -36.42(-2.06%)
Oct 26, 2020 1792 1800 1744 1765 0 -46.93(-2.59%)
Oct 23, 2020 1826 1837 1789 1812 0 -1.78(-0.10%)
Oct 22, 2020 1846 1856 1807 1814 0 -30.32(-1.64%)
Oct 21, 2020 1857 1884 1837 1844 0 -14.27(-0.77%)
Oct 20, 2020 1848 1879 1837 1858 0 +28.71(+1.57%)
Oct 19, 2020 1866 1878 1822 1830 0 -30.42(-1.64%)
Oct 16, 2020 1873 1891 1853 1860 0 -8.27(-0.44%)
Oct 15, 2020 1825 1874 1819 1868 0 +21.16(+1.15%)
Oct 14, 2020 1855 1878 1844 1847 0 +0.76(+0.04%)
Oct 13, 2020 1868 1879 1837 1846 0 -30.01(-1.60%)
Oct 12, 2020 1872 1889 1857 1876 0 +14.05(+0.75%)
Oct 09, 2020 1898 1910 1855 1862 0 -17.76(-0.94%)
Oct 08, 2020 1856 1890 1842 1880 0 +37.02(+2.01%)
Oct 07, 2020 1820 1858 1815 1843 0 +47.30(+2.63%)
Oct 06, 2020 1850 1858 1791 1796 0 -42.50(-2.31%)
Oct 05, 2020 1819 1846 1809 1838 0 +35.33(+1.96%)
Oct 02, 2020 1757 1815 1752 1803 0 +10.13(+0.57%)
Oct 01, 2020 1791 1812 1765 1793 0 +15.84(+0.89%)
Sep 30, 2020 1770 1815 1756 1777 0 -5.72(-0.32%)
Sep 29, 2020 1807 1821 1776 1783 0 -20.67(-1.15%)
Sep 28, 2020 1774 1813 1763 1803 0 +62.56(+3.59%)
Sep 25, 2020 1711 1752 1704 1741 0 +15.42(+0.89%)
Sep 24, 2020 1717 1750 1700 1725 0 +8.92(+0.52%)
Sep 23, 2020 1779 1786 1711 1716 0 -61.62(-3.47%)
Sep 22, 2020 1745 1783 1736 1778 0 +40.44(+2.33%)
Sep 21, 2020 1762 1770 1711 1738 0 -59.58(-3.32%)
Sep 18, 2020 1816 1848 1787 1797 0 -27.84(-1.53%)
Sep 17, 2020 1830 1849 1797 1825 0 -30.71(-1.65%)
Sep 16, 2020 1869 1886 1840 1856 0 -1.36(-0.07%)
Sep 15, 2020 1876 1887 1848 1857 0 -55.75(-2.91%)
Sep 14, 2020 1894 1918 1883 1913 0 +39.51(+2.11%)
Sep 11, 2020 1882 1897 1852 1873 0 +4.38(+0.23%)
Sep 10, 2020 1884 1907 1863 1869 0 -12.70(-0.67%)
Sep 09, 2020 1851 1901 1842 1882 0 +50.77(+2.77%)
Sep 08, 2020 1842 1869 1813 1831 0 -34.11(-1.83%)
Sep 04, 2020 1912 1924 1832 1865 0 -31.10(-1.64%)
Sep 03, 2020 1984 1986 1880 1896 0 -87.39(-4.41%)
Sep 02, 2020 1981 1992 1944 1984 0 +4.55(+0.23%)
Sep 01, 2020 1939 1983 1920 1979 0 +37.43(+1.93%)
Aug 31, 2020 1972 1977 1933 1942 0 -27.56(-1.40%)
Aug 28, 2020 1948 1983 1935 1969 0 +27.85(+1.43%)
Aug 27, 2020 1948 1966 1920 1941 0 +6.67(+0.34%)
Aug 26, 2020 1938 1953 1918 1935 0 +1.60(+0.08%)
Aug 25, 2020 1952 1954 1907 1933 0 -11.32(-0.58%)
Aug 24, 2020 1944 1956 1927 1944 0 +16.02(+0.83%)
Aug 21, 2020 1918 1938 1907 1928 0 +12.09(+0.63%)
Aug 20, 2020 1914 1940 1902 1916 0 -12.08(-0.63%)
Aug 19, 2020 1929 1951 1920 1928 0 +0.01(+0.00%)
Aug 18, 2020 1943 1963 1923 1928 0 -5.36(-0.28%)
Aug 17, 2020 1900 1949 1894 1934 0 +38.86(+2.05%)
Aug 14, 2020 1897 1910 1881 1895 0 -8.45(-0.44%)
Aug 13, 2020 1906 1927 1888 1903 0 -12.58(-0.66%)
Aug 12, 2020 1902 1924 1890 1916 0 +30.79(+1.63%)
Aug 11, 2020 1915 1931 1879 1885 0 -14.50(-0.76%)
Aug 10, 2020 1890 1916 1878 1900 0 +10.55(+0.56%)
Aug 07, 2020 1856 1891 1851 1889 0 +26.90(+1.44%)
Aug 06, 2020 1866 1881 1845 1862 0 -9.00(-0.48%)
Aug 05, 2020 1879 1895 1855 1871 0 +13.08(+0.70%)
Aug 04, 2020 1868 1882 1834 1858 0 -19.59(-1.04%)
Aug 03, 2020 1859 1891 1846 1878 0 +20.25(+1.09%)
Jul 31, 2020 1883 1895 1824 1857 0 -15.63(-0.83%)
Jul 30, 2020 1831 1890 1811 1873 0 +5.37(+0.29%)
Jul 29, 2020 1814 1873 1809 1868 0 +65.07(+3.61%)
Jul 28, 2020 1826 1833 1792 1803 0 -33.56(-1.83%)
Jul 27, 2020 1765 1843 1759 1836 0 +77.33(+4.40%)
Jul 24, 2020 1763 1774 1739 1759 0 -6.74(-0.38%)
Jul 23, 2020 1773 1802 1744 1765 0 -3.21(-0.18%)
Jul 22, 2020 1725 1776 1724 1769 0 +35.97(+2.08%)
Jul 21, 2020 1740 1750 1722 1733 0 +7.45(+0.43%)
Jul 20, 2020 1725 1742 1713 1725 0 -8.26(-0.48%)
Jul 17, 2020 1708 1739 1701 1734 0 +35.86(+2.11%)
Jul 16, 2020 1682 1711 1666 1698 0 +13.69(+0.81%)
Jul 15, 2020 1680 1696 1665 1684 0 +33.19(+2.01%)
Jul 14, 2020 1609 1654 1597 1651 0 +44.79(+2.79%)
Jul 13, 2020 1623 1648 1602 1606 0 -0.86(-0.05%)
Jul 10, 2020 1579 1617 1563 1607 0 +33.67(+2.14%)
Jul 09, 2020 1587 1599 1556 1573 0 -16.92(-1.06%)
Jul 08, 2020 1572 1602 1558 1590 0 +20.97(+1.34%)
Jul 07, 2020 1572 1597 1560 1569 0 -17.13(-1.08%)
Jul 06, 2020 1607 1613 1575 1586 0 +16.82(+1.07%)
Jul 02, 2020 1586 1616 1559 1569 0 +13.19(+0.85%)
Jul 01, 2020 1593 1598 1545 1556 0 -28.67(-1.81%)
Jun 30, 2020 1550 1596 1541 1585 0 +33.82(+2.18%)
Jun 29, 2020 1533 1565 1515 1551 0 +39.16(+2.59%)
Jun 26, 2020 1519 1535 1492 1512 0 -17.31(-1.13%)
Jun 25, 2020 1498 1533 1484 1529 0 +20.01(+1.33%)
Jun 24, 2020 1548 1565 1502 1509 0 -58.62(-3.74%)
Jun 23, 2020 1582 1592 1559 1568 0 +8.70(+0.56%)
Jun 22, 2020 1536 1567 1513 1559 0 +12.92(+0.84%)
Jun 19, 2020 1564 1576 1515 1546 0 +10.36(+0.67%)
Jun 18, 2020 1525 1550 1514 1536 0 -1.91(-0.12%)
Jun 17, 2020 1564 1577 1532 1538 0 -17.80(-1.14%)
Jun 16, 2020 1567 1581 1514 1556 0 +49.83(+3.31%)
Jun 15, 2020 1417 1514 1409 1506 0 +40.13(+2.74%)
Jun 12, 2020 1489 1504 1425 1466 0 +33.54(+2.34%)
Jun 11, 2020 1473 1501 1428 1432 0 -111.65(-7.23%)
Jun 10, 2020 1568 1580 1520 1544 0 -29.95(-1.90%)
Jun 09, 2020 1568 1595 1549 1574 0 -38.19(-2.37%)
Jun 08, 2020 1613 1645 1593 1612 0 +20.89(+1.31%)
Jun 05, 2020 1592 1613 1570 1591 0 +60.97(+3.98%)
Jun 04, 2020 1528 1560 1512 1530 0 -6.37(-0.41%)
Jun 03, 2020 1530 1555 1518 1536 0 +30.27(+2.01%)
Jun 02, 2020 1485 1517 1477 1506 0 +33.89(+2.30%)
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.