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, 2012 1629 1639 1590 1619 0 -14.74(-0.90%)
Nov 29, 2012 1639 1665 1616 1634 0 +7.60(+0.47%)
Nov 28, 2012 1628 1643 1582 1627 0 -7.32(-0.45%)
Nov 27, 2012 1633 1665 1619 1634 0 +3.83(+0.23%)
Nov 26, 2012 1629 1643 1605 1630 0 -6.85(-0.42%)
Nov 24, 2012 1631 1649 1607 1637 0 +0.00(+0.00%)
Nov 23, 2012 1631 1649 1607 1637 0 +14.63(+0.90%)
Nov 21, 2012 1622 1622 1622 0 +4.58(+0.28%)
Nov 20, 2012 1585 1635 1576 1618 0 +51.20(+3.27%)
Nov 19, 2012 1579 1619 1548 1566 0 +15.84(+1.02%)
Nov 16, 2012 1499 1568 1490 1551 0 +48.74(+3.25%)
Nov 15, 2012 1501 1550 1447 1502 0 -3.35(-0.22%)
Nov 14, 2012 1581 1584 1497 1505 0 -63.50(-4.05%)
Nov 13, 2012 1559 1606 1539 1569 0 -4.37(-0.28%)
Nov 12, 2012 1656 1677 1569 1573 0 -66.93(-4.08%)
Nov 09, 2012 1666 1683 1599 1640 0 -36.83(-2.20%)
Nov 08, 2012 1705 1712 1651 1677 0 -23.66(-1.39%)
Nov 07, 2012 1690 1731 1664 1701 0 -4.43(-0.26%)
Nov 06, 2012 1716 1737 1690 1705 0 -1.15(-0.07%)
Nov 05, 2012 1657 1714 1647 1706 0 +47.29(+2.85%)
Nov 02, 2012 1720 1737 1653 1659 0 -47.47(-2.78%)
Nov 01, 2012 1675 1723 1668 1706 0 +44.73(+2.69%)
Oct 31, 2012 1672 1695 1635 1662 0 +4.49(+0.27%)
Oct 26, 2012 1657 1657 1657 0 -19.05(-1.14%)
Oct 25, 2012 1732 1746 1641 1676 0 -31.14(-1.82%)
Oct 24, 2012 1696 1724 1684 1707 0 +17.46(+1.03%)
Oct 23, 2012 1692 1708 1664 1690 0 -36.18(-2.10%)
Oct 19, 2012 1715 1750 1694 1726 0 +6.05(+0.35%)
Oct 18, 2012 1701 1742 1696 1720 0 +19.23(+1.13%)
Oct 17, 2012 1679 1741 1668 1701 0 +53.60(+3.25%)
Oct 16, 2012 1652 1665 1616 1647 0 +2.32(+0.14%)
Oct 15, 2012 1593 1650 1578 1645 0 +59.05(+3.72%)
Oct 12, 2012 1595 1602 1560 1586 0 +0.66(+0.04%)
Oct 11, 2012 1626 1634 1571 1585 0 -27.75(-1.72%)
Oct 10, 2012 1598 1639 1595 1613 0 +12.07(+0.75%)
Oct 09, 2012 1627 1633 1589 1601 0 -30.48(-1.87%)
Oct 08, 2012 1658 1665 1624 1631 0 -32.80(-1.97%)
Oct 06, 2012 1676 1697 1654 1664 0 +0.00(+0.00%)
Oct 05, 2012 1676 1697 1654 1664 0 +3.96(+0.24%)
Oct 04, 2012 1659 1677 1629 1660 0 +6.91(+0.42%)
Oct 03, 2012 1578 1665 1574 1653 0 +81.16(+5.16%)
Oct 02, 2012 1567 1585 1543 1572 0 +10.62(+0.68%)
Oct 01, 2012 1578 1592 1549 1561 0 -7.87(-0.50%)
Sep 28, 2012 1583 1592 1562 1569 0 -22.53(-1.42%)
Sep 27, 2012 1576 1612 1557 1592 0 +18.36(+1.17%)
Sep 26, 2012 1640 1657 1548 1573 0 -65.02(-3.97%)
Sep 25, 2012 1666 1698 1634 1638 0 -32.86(-1.97%)
Sep 24, 2012 1699 1707 1644 1671 0 -21.09(-1.25%)
Sep 21, 2012 1682 1725 1665 1692 0 +27.95(+1.68%)
Sep 20, 2012 1647 1673 1628 1664 0 +9.77(+0.59%)
Sep 19, 2012 1606 1673 1600 1655 0 +50.30(+3.14%)
Sep 18, 2012 1629 1654 1594 1604 0 -24.80(-1.52%)
Sep 17, 2012 1658 1662 1618 1629 0 -30.77(-1.85%)
Sep 14, 2012 1632 1680 1624 1660 0 +44.56(+2.76%)
Sep 13, 2012 1573 1632 1541 1615 0 +42.38(+2.69%)
Sep 12, 2012 1538 1585 1527 1573 0 +45.30(+2.97%)
Sep 11, 2012 1509 1540 1504 1528 0 +18.88(+1.25%)
Sep 10, 2012 1523 1536 1502 1509 0 -17.16(-1.12%)
Sep 07, 2012 1523 1538 1500 1526 0 +4.45(+0.29%)
Sep 06, 2012 1491 1529 1483 1522 0 +40.74(+2.75%)
Sep 05, 2012 1474 1492 1460 1481 0 +0.13(+0.01%)
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.