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 (%)
May 31, 2018 1786 1795 1757 1769 0 -15.96(-0.89%)
May 30, 2018 1775 1795 1764 1785 0 +22.25(+1.26%)
May 29, 2018 1754 1778 1748 1762 0 +4.10(+0.23%)
May 25, 2018 1758 1758 1758 1758 0 +10.97(+0.63%)
May 24, 2018 1748 1756 1735 1747 0 -0.65(-0.04%)
May 23, 2018 1744 1759 1732 1748 0 +1.47(+0.08%)
May 22, 2018 1751 1765 1737 1746 0 -4.66(-0.27%)
May 21, 2018 1750 1766 1738 1751 0 +8.50(+0.49%)
May 18, 2018 1733 1753 1725 1743 0 +11.38(+0.66%)
May 17, 2018 1730 1743 1720 1731 0 +1.34(+0.08%)
May 16, 2018 1719 1738 1709 1730 0 +11.71(+0.68%)
May 15, 2018 1727 1742 1705 1718 0 -19.96(-1.15%)
May 14, 2018 1755 1762 1731 1738 0 -14.83(-0.85%)
May 11, 2018 1755 1772 1744 1753 0 -2.39(-0.14%)
May 10, 2018 1735 1764 1727 1755 0 +14.11(+0.81%)
May 09, 2018 1751 1758 1726 1741 0 -8.60(-0.49%)
May 08, 2018 1766 1778 1740 1750 0 -7.19(-0.41%)
May 07, 2018 1747 1764 1732 1757 0 +8.58(+0.49%)
May 04, 2018 1729 1759 1722 1748 0 +14.27(+0.82%)
May 03, 2018 1742 1754 1717 1734 0 -9.58(-0.55%)
May 02, 2018 1744 1761 1731 1744 0 -3.34(-0.19%)
May 01, 2018 1743 1760 1712 1747 0 +1.99(+0.11%)
Apr 30, 2018 1767 1772 1740 1745 0 -14.01(-0.80%)
Apr 27, 2018 1749 1780 1731 1759 0 +6.67(+0.38%)
Apr 26, 2018 1745 1766 1726 1752 0 +13.05(+0.75%)
Apr 25, 2018 1727 1751 1714 1739 0 +12.60(+0.73%)
Apr 24, 2018 1762 1774 1712 1727 0 -42.96(-2.43%)
Apr 23, 2018 1768 1780 1754 1770 0 +6.04(+0.34%)
Apr 20, 2018 1784 1789 1758 1764 0 -17.59(-0.99%)
Apr 19, 2018 1814 1821 1771 1781 0 -34.39(-1.89%)
Apr 18, 2018 1828 1834 1812 1816 0 -7.17(-0.39%)
Apr 17, 2018 1818 1838 1808 1823 0 +15.98(+0.88%)
Apr 16, 2018 1805 1819 1793 1807 0 +16.84(+0.94%)
Apr 13, 2018 1800 1807 1782 1790 0 +1.49(+0.08%)
Apr 12, 2018 1785 1801 1778 1789 0 +9.81(+0.55%)
Apr 11, 2018 1770 1793 1762 1779 0 -1.47(-0.08%)
Apr 10, 2018 1783 1799 1765 1780 0 +16.69(+0.95%)
Apr 09, 2018 1768 1791 1747 1763 0 +25.16(+1.45%)
Apr 06, 2018 1752 1770 1723 1738 0 -28.85(-1.63%)
Apr 05, 2018 1754 1778 1746 1767 0 +20.30(+1.16%)
Apr 04, 2018 1698 1751 1696 1747 0 +27.72(+1.61%)
Apr 03, 2018 1707 1724 1691 1719 0 +18.82(+1.11%)
Apr 02, 2018 1741 1747 1684 1700 0 -40.25(-2.31%)
Mar 29, 2018 1741 1741 1741 1741 0 +15.72(+0.91%)
Mar 28, 2018 1732 1751 1712 1725 0 -3.39(-0.20%)
Mar 27, 2018 1738 1756 1710 1728 0 -7.52(-0.43%)
Mar 26, 2018 1727 1743 1703 1736 0 +32.87(+1.93%)
Mar 23, 2018 1752 1764 1698 1703 0 -43.18(-2.47%)
Mar 22, 2018 1765 1790 1742 1746 0 -28.72(-1.62%)
Mar 21, 2018 1771 1795 1760 1775 0 +7.82(+0.44%)
Mar 20, 2018 1784 1796 1757 1767 0 -15.10(-0.85%)
Mar 19, 2018 1802 1803 1764 1782 0 -23.65(-1.31%)
Mar 16, 2018 1796 1818 1787 1806 0 +8.75(+0.49%)
Mar 15, 2018 1797 1816 1784 1797 0 +7.76(+0.43%)
Mar 14, 2018 1809 1813 1781 1789 0 -14.98(-0.83%)
Mar 13, 2018 1808 1821 1794 1804 0 +4.57(+0.25%)
Mar 12, 2018 1800 1815 1788 1800 0 +0.94(+0.05%)
Mar 09, 2018 1771 1807 1755 1799 0 +32.47(+1.84%)
Mar 08, 2018 1774 1781 1752 1766 0 -1.84(-0.10%)
Mar 07, 2018 1767 1774 1760 1768 0 -0.35(-0.02%)
Mar 06, 2018 1762 1780 1750 1768 0 +13.65(+0.78%)
Mar 05, 2018 1750 1777 1736 1755 0 -7.88(-0.45%)
Mar 02, 2018 1738 1767 1723 1763 0 +11.19(+0.64%)
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.