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 28, 2008 947.47 979.63 898.50 940.62 0 -20.22(-2.10%)
Nov 27, 2008 838.81 988.34 816.53 960.84 0 +0.00(+0.00%)
Nov 26, 2008 838.81 988.34 816.53 960.84 0 +98.87(+11.47%)
Nov 25, 2008 793.31 905.13 768.97 861.97 0 +98.35(+12.88%)
Nov 24, 2008 669.41 791.45 650.29 763.61 0 +109.09(+16.67%)
Nov 21, 2008 702.46 715.10 588.00 654.52 0 -14.88(-2.22%)
Nov 20, 2008 718.77 767.04 656.92 669.41 0 -60.99(-8.35%)
Nov 19, 2008 815.36 823.16 726.56 730.40 0 -92.16(-11.20%)
Nov 18, 2008 827.55 861.53 784.34 822.56 0 -7.77(-0.94%)
Nov 17, 2008 838.13 869.14 801.66 830.33 0 -23.31(-2.73%)
Nov 14, 2008 858.58 932.62 828.71 853.63 0 -26.93(-3.06%)
Nov 13, 2008 833.72 885.89 750.73 880.56 0 +48.76(+5.86%)
Nov 12, 2008 896.29 902.40 819.88 831.80 0 -80.12(-8.79%)
Nov 11, 2008 898.38 949.75 866.18 911.92 0 -12.99(-1.40%)
Nov 10, 2008 1019 1043 906.64 924.92 0 -67.39(-6.79%)
Nov 07, 2008 1045 1057 957.03 992.31 0 -45.80(-4.41%)
Nov 06, 2008 1051 1083 990.47 1038 0 -20.80(-1.96%)
Nov 05, 2008 1104 1191 1049 1059 0 -84.53(-7.39%)
Nov 04, 2008 1120 1171 1084 1143 0 +55.82(+5.13%)
Nov 03, 2008 1113 1149 1057 1088 0 -22.44(-2.02%)
Oct 31, 2008 1024 1132 995.40 1110 0 +65.89(+6.31%)
Oct 30, 2008 1035 1084 1003 1044 0 +47.50(+4.77%)
Oct 29, 2008 926.05 1050 897.86 996.67 0 +72.08(+7.80%)
Oct 28, 2008 904.07 950.30 803.93 924.59 0 +53.73(+6.17%)
Oct 27, 2008 878.64 949.02 855.32 870.86 0 -26.33(-2.94%)
Oct 24, 2008 818.26 957.33 804.51 897.19 0 -28.04(-3.03%)
Oct 23, 2008 1030 1049 837.21 925.23 0 -113.36(-10.91%)
Oct 22, 2008 1056 1114 1003 1039 0 -50.54(-4.64%)
Oct 21, 2008 1101 1159 1073 1089 0 -44.31(-3.91%)
Oct 20, 2008 1068 1150 1034 1133 0 +86.80(+8.29%)
Oct 17, 2008 1011 1096 994.15 1047 0 -22.13(-2.07%)
Oct 16, 2008 1027 1089 951.48 1069 0 +47.04(+4.60%)
Oct 15, 2008 1102 1114 991.38 1022 0 -110.99(-9.80%)
Oct 14, 2008 1200 1230 1088 1133 0 -25.23(-2.18%)
Oct 13, 2008 1184 1220 1082 1158 0 +43.35(+3.89%)
Oct 10, 2008 1009 1156 956.11 1115 0 +46.74(+4.38%)
Oct 09, 2008 1222 1235 1048 1068 0 -119.31(-10.05%)
Oct 08, 2008 1123 1268 1101 1187 0 +12.06(+1.03%)
Oct 07, 2008 1299 1309 1152 1175 0 -107.28(-8.37%)
Oct 06, 2008 1283 1317 1182 1282 0 -62.04(-4.61%)
Oct 03, 2008 1471 1511 1314 1344 0 -92.72(-6.45%)
Oct 02, 2008 1527 1559 1418 1437 0 -111.43(-7.20%)
Oct 01, 2008 1475 1562 1440 1549 0 +46.24(+3.08%)
Sep 30, 2008 1468 1526 1401 1502 0 +56.07(+3.88%)
Sep 29, 2008 1566 1585 1391 1446 0 -155.48(-9.71%)
Sep 26, 2008 1504 1615 1489 1602 0 +19.05(+1.20%)
Sep 25, 2008 1541 1603 1490 1583 0 +62.41(+4.11%)
Sep 24, 2008 1477 1552 1436 1520 0 +63.23(+4.34%)
Sep 23, 2008 1512 1562 1420 1457 0 -56.13(-3.71%)
Sep 22, 2008 1703 1714 1490 1513 0 -196.54(-11.50%)
Sep 19, 2008 1712 1852 1587 1710 0 +132.86(+8.43%)
Sep 18, 2008 1477 1600 1312 1577 0 +144.12(+10.06%)
Sep 17, 2008 1508 1544 1400 1433 0 -109.86(-7.12%)
Sep 16, 2008 1442 1573 1407 1543 0 +47.00(+3.14%)
Sep 15, 2008 1514 1602 1476 1496 0 -105.06(-6.56%)
Sep 12, 2008 1565 1640 1545 1601 0 +11.23(+0.71%)
Sep 11, 2008 1497 1610 1478 1589 0 +53.18(+3.46%)
Sep 10, 2008 1514 1586 1454 1536 0 +38.73(+2.59%)
Sep 09, 2008 1585 1621 1460 1498 0 -134.47(-8.24%)
Sep 08, 2008 1619 1683 1539 1632 0 +138.66(+9.29%)
Sep 05, 2008 1430 1506 1377 1493 0 +41.40(+2.85%)
Sep 04, 2008 1496 1522 1418 1452 0 -77.95(-5.10%)
Sep 03, 2008 1534 1564 1483 1530 0 -7.90(-0.51%)
Sep 02, 2008 1552 1622 1504 1538 0 +28.51(+1.89%)
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.