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 (%)
Sep 30, 2019 3414 3484 3403 3468 0 +68.90(+2.03%)
Sep 27, 2019 3437 3448 3384 3400 0 -27.33(-0.80%)
Sep 26, 2019 3447 3468 3397 3427 0 +1.92(+0.06%)
Sep 25, 2019 3391 3446 3354 3425 0 +56.67(+1.68%)
Sep 24, 2019 3367 3415 3345 3368 0 +5.80(+0.17%)
Sep 23, 2019 3343 3405 3317 3362 0 +2.80(+0.08%)
Sep 20, 2019 3353 3391 3330 3360 0 +15.30(+0.46%)
Sep 19, 2019 3348 3377 3318 3344 0 +9.21(+0.28%)
Sep 18, 2019 3304 3363 3267 3335 0 +17.82(+0.54%)
Sep 17, 2019 3285 3345 3272 3317 0 +27.88(+0.85%)
Sep 16, 2019 3288 3337 3255 3289 0 -6.15(-0.19%)
Sep 13, 2019 3327 3363 3266 3296 0 -10.54(-0.32%)
Sep 12, 2019 3307 3346 3281 3306 0 +23.81(+0.73%)
Sep 11, 2019 3272 3308 3242 3282 0 +32.58(+1.00%)
Sep 10, 2019 3262 3281 3188 3250 0 -20.66(-0.63%)
Sep 09, 2019 3240 3301 3217 3270 0 +37.31(+1.15%)
Sep 06, 2019 3204 3278 3194 3233 0 +37.44(+1.17%)
Sep 05, 2019 3239 3259 3149 3196 0 -18.70(-0.58%)
Sep 04, 2019 3175 3236 3163 3214 0 +50.84(+1.61%)
Sep 03, 2019 3141 3180 3123 3164 0 +6.37(+0.20%)
Aug 30, 2019 3162 3177 3123 3157 0 +5.29(+0.17%)
Aug 29, 2019 3144 3173 3121 3152 0 +26.22(+0.84%)
Aug 28, 2019 3101 3140 3069 3126 0 +11.80(+0.38%)
Aug 27, 2019 3151 3160 3100 3114 0 -17.15(-0.55%)
Aug 26, 2019 3118 3155 3094 3131 0 +19.21(+0.62%)
Aug 23, 2019 3184 3215 3102 3112 0 -69.47(-2.18%)
Aug 22, 2019 3148 3204 3121 3181 0 +42.83(+1.36%)
Aug 21, 2019 3118 3161 3086 3138 0 +22.45(+0.72%)
Aug 20, 2019 3080 3140 3061 3116 0 +40.17(+1.31%)
Aug 19, 2019 3047 3097 3033 3076 0 +50.30(+1.66%)
Aug 16, 2019 3000 3037 2972 3026 0 +40.47(+1.36%)
Aug 15, 2019 3009 3031 2977 2985 0 -24.54(-0.82%)
Aug 14, 2019 3034 3050 2974 3010 0 -52.72(-1.72%)
Aug 13, 2019 3022 3082 3000 3062 0 +61.62(+2.05%)
Aug 12, 2019 3016 3026 2971 3001 0 -30.58(-1.01%)
Aug 09, 2019 3061 3075 3025 3031 0 -43.04(-1.40%)
Aug 08, 2019 3040 3090 3033 3074 0 +38.30(+1.26%)
Aug 07, 2019 2932 3045 2915 3036 0 +82.62(+2.80%)
Aug 06, 2019 2930 2974 2913 2953 0 +26.75(+0.91%)
Aug 05, 2019 2953 2980 2895 2927 0 -56.05(-1.88%)
Aug 02, 2019 2991 3017 2951 2983 0 -19.85(-0.66%)
Aug 01, 2019 2956 3053 2936 3003 0 +50.91(+1.72%)
Jul 31, 2019 2985 3018 2909 2952 0 -29.15(-0.98%)
Jul 30, 2019 2917 3012 2904 2981 0 +67.04(+2.30%)
Jul 29, 2019 2932 2948 2880 2914 0 -18.64(-0.64%)
Jul 26, 2019 2961 2984 2912 2932 0 -25.55(-0.86%)
Jul 25, 2019 2909 2973 2905 2958 0 +74.72(+2.59%)
Jul 24, 2019 2860 2904 2837 2883 0 +29.65(+1.04%)
Jul 23, 2019 2921 2954 2835 2854 0 -97.77(-3.31%)
Jul 22, 2019 2970 2998 2941 2951 0 -14.64(-0.49%)
Jul 19, 2019 2995 3012 2957 2966 0 -15.41(-0.52%)
Jul 18, 2019 2994 3025 2949 2981 0 -10.88(-0.36%)
Jul 17, 2019 3023 3041 2983 2992 0 -21.13(-0.70%)
Jul 16, 2019 2974 3027 2968 3013 0 +32.98(+1.11%)
Jul 15, 2019 3017 3031 2966 2980 0 -29.35(-0.98%)
Jul 12, 2019 2969 3033 2966 3010 0 +51.74(+1.75%)
Jul 11, 2019 2978 2990 2918 2958 0 -14.60(-0.49%)
Jul 10, 2019 2951 2986 2925 2973 0 +58.68(+2.01%)
Jul 09, 2019 2930 2948 2899 2914 0 -22.29(-0.76%)
Jul 08, 2019 2903 2954 2886 2936 0 +29.83(+1.03%)
Jul 05, 2019 2937 2949 2874 2906 0 -52.87(-1.79%)
Jul 03, 2019 2939 2974 2927 2959 0 +16.21(+0.55%)
Jul 02, 2019 2917 2952 2900 2943 0 +27.23(+0.93%)
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.