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 31, 2019 3473 3508 3461 3489 0 +4.46(+0.13%)
Dec 30, 2019 3490 3501 3449 3484 0 -13.56(-0.39%)
Dec 27, 2019 3511 3523 3482 3498 0 -4.51(-0.13%)
Dec 26, 2019 3525 3536 3482 3502 0 -21.82(-0.62%)
Dec 24, 2019 3493 3532 3483 3524 0 +37.23(+1.07%)
Dec 23, 2019 3543 3563 3475 3487 0 -54.85(-1.55%)
Dec 20, 2019 3457 3549 3446 3542 0 +95.70(+2.78%)
Dec 19, 2019 3489 3506 3419 3446 0 -46.58(-1.33%)
Dec 18, 2019 3569 3581 3474 3493 0 -61.59(-1.73%)
Dec 17, 2019 3598 3639 3539 3554 0 -52.97(-1.47%)
Dec 16, 2019 3614 3656 3574 3607 0 -7.45(-0.21%)
Dec 13, 2019 3588 3646 3560 3615 0 +16.45(+0.46%)
Dec 12, 2019 3686 3709 3593 3598 0 -97.64(-2.64%)
Dec 11, 2019 3644 3706 3635 3696 0 +46.99(+1.29%)
Dec 10, 2019 3653 3679 3609 3649 0 -14.59(-0.40%)
Dec 09, 2019 3622 3690 3609 3664 0 +45.70(+1.26%)
Dec 06, 2019 3674 3710 3584 3618 0 -50.85(-1.39%)
Dec 05, 2019 3595 3680 3587 3669 0 +73.69(+2.05%)
Dec 04, 2019 3569 3613 3538 3595 0 +29.39(+0.82%)
Dec 03, 2019 3540 3582 3521 3566 0 +0.83(+0.02%)
Dec 02, 2019 3609 3617 3523 3565 0 -49.48(-1.37%)
Nov 29, 2019 3608 3646 3596 3614 0 -5.30(-0.15%)
Nov 27, 2019 3640 3665 3603 3620 0 -19.40(-0.53%)
Nov 26, 2019 3587 3646 3567 3639 0 +56.53(+1.58%)
Nov 25, 2019 3542 3599 3536 3582 0 +51.95(+1.47%)
Nov 22, 2019 3549 3581 3515 3531 0 -7.93(-0.22%)
Nov 21, 2019 3571 3605 3520 3538 0 -34.57(-0.97%)
Nov 20, 2019 3576 3632 3540 3573 0 +4.16(+0.12%)
Nov 19, 2019 3605 3629 3553 3569 0 -27.97(-0.78%)
Nov 18, 2019 3555 3629 3539 3597 0 +50.13(+1.41%)
Nov 15, 2019 3605 3613 3527 3547 0 -46.26(-1.29%)
Nov 14, 2019 3546 3614 3536 3593 0 +34.89(+0.98%)
Nov 13, 2019 3530 3593 3519 3558 0 +22.44(+0.63%)
Nov 12, 2019 3571 3615 3443 3536 0 +22.22(+0.63%)
Nov 11, 2019 3432 3524 3422 3513 0 +83.72(+2.44%)
Nov 08, 2019 3421 3460 3400 3430 0 +6.27(+0.18%)
Nov 07, 2019 3506 3520 3385 3423 0 -84.12(-2.40%)
Nov 06, 2019 3446 3521 3420 3508 0 +72.16(+2.10%)
Nov 05, 2019 3467 3480 3392 3435 0 -35.33(-1.02%)
Nov 04, 2019 3626 3637 3451 3471 0 -154.20(-4.25%)
Nov 01, 2019 3575 3647 3566 3625 0 +69.48(+1.95%)
Oct 31, 2019 3570 3598 3519 3555 0 -19.69(-0.55%)
Oct 30, 2019 3541 3583 3451 3575 0 +31.45(+0.89%)
Oct 29, 2019 3570 3624 3531 3544 0 -34.98(-0.98%)
Oct 28, 2019 3684 3700 3571 3579 0 -109.46(-2.97%)
Oct 25, 2019 3717 3756 3668 3688 0 -36.55(-0.98%)
Oct 24, 2019 3683 3737 3657 3725 0 +48.84(+1.33%)
Oct 23, 2019 3665 3703 3625 3676 0 +9.19(+0.25%)
Oct 22, 2019 3666 3709 3603 3667 0 +31.58(+0.87%)
Oct 21, 2019 3685 3722 3621 3635 0 -37.28(-1.02%)
Oct 18, 2019 3620 3680 3593 3672 0 +48.19(+1.33%)
Oct 17, 2019 3653 3690 3587 3624 0 -5.56(-0.15%)
Oct 16, 2019 3548 3636 3533 3630 0 +83.48(+2.35%)
Oct 15, 2019 3521 3559 3508 3546 0 +40.77(+1.16%)
Oct 14, 2019 3476 3525 3465 3505 0 +31.28(+0.90%)
Oct 11, 2019 3511 3529 3465 3474 0 -8.21(-0.24%)
Oct 10, 2019 3489 3511 3443 3482 0 -13.93(-0.40%)
Oct 09, 2019 3526 3551 3485 3496 0 -14.39(-0.41%)
Oct 08, 2019 3471 3555 3462 3511 0 +22.64(+0.65%)
Oct 07, 2019 3482 3514 3463 3488 0 -10.05(-0.29%)
Oct 04, 2019 3429 3509 3414 3498 0 +77.98(+2.28%)
Oct 03, 2019 3431 3459 3378 3420 0 -5.52(-0.16%)
Oct 02, 2019 3454 3483 3369 3426 0 -16.95(-0.49%)
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.