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 (%)
Dec 29, 2017 3314 3314 3314 3314 0 -24.27(-0.73%)
Dec 28, 2017 3317 3345 3309 3339 0 +27.09(+0.82%)
Dec 27, 2017 3313 3337 3302 3312 0 +2.53(+0.08%)
Dec 26, 2017 3303 3327 3295 3309 0 +8.41(+0.25%)
Dec 22, 2017 3324 3338 3290 3301 0 -13.43(-0.41%)
Dec 21, 2017 3283 3330 3276 3314 0 +39.22(+1.20%)
Dec 20, 2017 3277 3303 3251 3275 0 +16.69(+0.51%)
Dec 19, 2017 3297 3313 3254 3258 0 -35.86(-1.09%)
Dec 18, 2017 3282 3313 3270 3294 0 +39.63(+1.22%)
Dec 15, 2017 3242 3272 3228 3254 0 +20.17(+0.62%)
Dec 14, 2017 3231 3268 3210 3234 0 +10.03(+0.31%)
Dec 13, 2017 3249 3260 3217 3224 0 -13.32(-0.41%)
Dec 12, 2017 3251 3291 3227 3238 0 -28.52(-0.87%)
Dec 11, 2017 3283 3298 3245 3266 0 -13.73(-0.42%)
Dec 08, 2017 3264 3289 3232 3280 0 +36.69(+1.13%)
Dec 07, 2017 3228 3269 3186 3243 0 +27.80(+0.86%)
Dec 06, 2017 3238 3276 3211 3215 0 -36.14(-1.11%)
Dec 05, 2017 3243 3296 3195 3251 0 -76.88(-2.31%)
Dec 04, 2017 3353 3373 3314 3328 0 +8.00(+0.24%)
Dec 01, 2017 3342 3361 3271 3320 0 -23.44(-0.70%)
Nov 30, 2017 3333 3378 3313 3344 0 +22.72(+0.68%)
Nov 29, 2017 3282 3338 3259 3321 0 +45.91(+1.40%)
Nov 28, 2017 3240 3287 3227 3275 0 +43.43(+1.34%)
Nov 27, 2017 3250 3265 3218 3232 0 -18.59(-0.57%)
Nov 24, 2017 3242 3267 3229 3250 0 +17.89(+0.55%)
Nov 22, 2017 3219 3243 3195 3232 0 +12.56(+0.39%)
Nov 21, 2017 3178 3238 3172 3220 0 +61.35(+1.94%)
Nov 20, 2017 3146 3180 3136 3158 0 +18.54(+0.59%)
Nov 17, 2017 3104 3163 3096 3140 0 +27.94(+0.90%)
Nov 16, 2017 3121 3141 3100 3112 0 -2.47(-0.08%)
Nov 15, 2017 3117 3133 3065 3114 0 -14.58(-0.47%)
Nov 14, 2017 3077 3139 3068 3129 0 +30.87(+1.00%)
Nov 13, 2017 3063 3117 3053 3098 0 +26.10(+0.85%)
Nov 10, 2017 3083 3105 3040 3072 0 -1.81(-0.06%)
Nov 09, 2017 3019 3109 2996 3074 0 +15.51(+0.51%)
Nov 08, 2017 3001 3071 2979 3058 0 +50.85(+1.69%)
Nov 07, 2017 3009 3041 2990 3008 0 +3.00(+0.10%)
Nov 06, 2017 2975 3015 2947 3005 0 +48.28(+1.63%)
Nov 03, 2017 2957 2991 2934 2956 0 -0.25(-0.01%)
Nov 02, 2017 3033 3043 2901 2957 0 -76.38(-2.52%)
Nov 01, 2017 3022 3048 2995 3033 0 +27.87(+0.93%)
Oct 31, 2017 2988 3026 2969 3005 0 +20.07(+0.67%)
Oct 30, 2017 2993 3028 2958 2985 0 -23.91(-0.79%)
Oct 27, 2017 2999 3023 2972 3009 0 +13.17(+0.44%)
Oct 26, 2017 2970 3005 2955 2996 0 +39.89(+1.35%)
Oct 25, 2017 2984 3009 2939 2956 0 -5.29(-0.18%)
Oct 24, 2017 2938 2977 2921 2961 0 +35.65(+1.22%)
Oct 23, 2017 2942 2962 2913 2925 0 -3.70(-0.13%)
Oct 20, 2017 2917 2957 2902 2929 0 +30.82(+1.06%)
Oct 19, 2017 2831 2908 2811 2898 0 +76.26(+2.70%)
Oct 18, 2017 2820 2835 2800 2822 0 +4.43(+0.16%)
Oct 17, 2017 2819 2839 2796 2818 0 +0.26(+0.01%)
Oct 16, 2017 2820 2832 2807 2817 0 +3.05(+0.11%)
Oct 13, 2017 2824 2834 2807 2814 0 -1.66(-0.06%)
Oct 12, 2017 2818 2842 2805 2816 0 -7.34(-0.26%)
Oct 11, 2017 2805 2827 2799 2823 0 +16.86(+0.60%)
Oct 10, 2017 2809 2820 2775 2806 0 +4.18(+0.15%)
Oct 09, 2017 2796 2820 2780 2802 0 +5.81(+0.21%)
Oct 06, 2017 2782 2813 2769 2796 0 +14.44(+0.52%)
Oct 05, 2017 2804 2818 2769 2782 0 -21.02(-0.75%)
Oct 04, 2017 2765 2808 2752 2803 0 +38.60(+1.40%)
Oct 03, 2017 2752 2785 2714 2764 0 +47.86(+1.76%)
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.