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 (%)
Jul 31, 2018 2696 2732 2670 2707 0 +23.20(+0.86%)
Jul 30, 2018 2708 2740 2678 2684 0 -23.30(-0.86%)
Jul 27, 2018 2747 2775 2669 2707 0 -32.48(-1.19%)
Jul 26, 2018 2661 2753 2624 2740 0 +106.58(+4.05%)
Jul 25, 2018 2694 2700 2583 2633 0 -67.90(-2.51%)
Jul 24, 2018 2772 2793 2693 2701 0 -78.93(-2.84%)
Jul 23, 2018 2801 2823 2760 2780 0 -30.70(-1.09%)
Jul 20, 2018 2843 2890 2787 2810 0 -80.79(-2.79%)
Jul 19, 2018 2876 2914 2863 2891 0 +15.71(+0.55%)
Jul 18, 2018 2864 2887 2826 2876 0 -15.32(-0.53%)
Jul 17, 2018 2809 2900 2807 2891 0 +78.34(+2.79%)
Jul 16, 2018 2797 2829 2769 2813 0 +9.50(+0.34%)
Jul 13, 2018 2798 2820 2780 2803 0 +2.32(+0.08%)
Jul 12, 2018 2796 2819 2751 2801 0 +14.38(+0.52%)
Jul 11, 2018 2787 2821 2777 2786 0 -19.99(-0.71%)
Jul 10, 2018 2824 2842 2782 2806 0 -8.53(-0.30%)
Jul 09, 2018 2802 2829 2782 2815 0 +40.34(+1.45%)
Jul 06, 2018 2775 2812 2748 2775 0 +1.98(+0.07%)
Jul 05, 2018 2766 2782 2729 2773 0 +26.45(+0.96%)
Jul 03, 2018 2746 2746 2746 2746 0 +15.54(+0.57%)
Jul 02, 2018 2714 2752 2690 2731 0 -4.61(-0.17%)
Jun 29, 2018 2736 2775 2722 2735 0 +35.64(+1.32%)
Jun 28, 2018 2666 2707 2639 2700 0 +26.58(+0.99%)
Jun 27, 2018 2722 2727 2664 2673 0 -35.00(-1.29%)
Jun 26, 2018 2742 2787 2687 2708 0 +44.93(+1.69%)
Jun 25, 2018 2704 2720 2644 2663 0 -55.83(-2.05%)
Jun 22, 2018 2755 2764 2696 2719 0 -37.27(-1.35%)
Jun 21, 2018 2783 2796 2748 2756 0 -26.05(-0.94%)
Jun 20, 2018 2777 2801 2719 2782 0 +3.05(+0.11%)
Jun 19, 2018 2775 2817 2761 2779 0 -7.93(-0.28%)
Jun 18, 2018 2821 2866 2767 2787 0 -60.38(-2.12%)
Jun 15, 2018 2847 2866 2789 2847 0 -6.95(-0.24%)
Jun 14, 2018 2847 2869 2809 2854 0 +7.96(+0.28%)
Jun 13, 2018 2965 2966 2819 2846 0 -134.75(-4.52%)
Jun 12, 2018 2938 2991 2925 2981 0 +53.27(+1.82%)
Jun 11, 2018 2947 2968 2909 2928 0 -18.57(-0.63%)
Jun 08, 2018 2853 2961 2843 2946 0 +91.23(+3.20%)
Jun 07, 2018 2850 2879 2827 2855 0 +9.15(+0.32%)
Jun 06, 2018 2821 2851 2767 2846 0 +25.44(+0.90%)
Jun 05, 2018 2806 2849 2799 2821 0 +5.98(+0.21%)
Jun 04, 2018 2826 2844 2802 2815 0 +5.96(+0.21%)
Jun 01, 2018 2815 2830 2778 2809 0 +9.25(+0.33%)
May 31, 2018 2835 2844 2792 2799 0 -30.37(-1.07%)
May 30, 2018 2884 2896 2818 2830 0 -39.39(-1.37%)
May 29, 2018 2825 2898 2818 2869 0 +23.76(+0.84%)
May 25, 2018 2845 2845 2845 2845 0 +58.66(+2.10%)
May 24, 2018 2791 2821 2752 2787 0 +0.74(+0.03%)
May 23, 2018 2729 2805 2720 2786 0 +42.60(+1.55%)
May 22, 2018 2790 2802 2721 2743 0 -83.35(-2.95%)
May 21, 2018 2829 2861 2806 2827 0 +13.66(+0.49%)
May 18, 2018 2787 2828 2768 2813 0 +28.65(+1.03%)
May 17, 2018 2747 2800 2743 2785 0 +36.47(+1.33%)
May 16, 2018 2724 2761 2688 2748 0 +17.69(+0.65%)
May 15, 2018 2855 2867 2717 2730 0 -159.32(-5.51%)
May 14, 2018 2913 2928 2877 2890 0 -11.91(-0.41%)
May 11, 2018 2886 2933 2882 2902 0 +10.82(+0.37%)
May 10, 2018 2885 2919 2873 2891 0 +15.64(+0.54%)
May 09, 2018 2948 2956 2843 2875 0 -71.53(-2.43%)
May 08, 2018 2941 2974 2920 2947 0 +0.59(+0.02%)
May 07, 2018 2961 2974 2925 2946 0 -5.06(-0.17%)
May 04, 2018 2916 2970 2891 2951 0 +23.23(+0.79%)
May 03, 2018 2883 2940 2858 2928 0 +48.53(+1.69%)
May 02, 2018 2914 2939 2869 2879 0 -37.71(-1.29%)
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.