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 (%)
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%)
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.