Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

General Building Materials Sector (CIX: MSECTOR634 )

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 (%)
Oct 31, 2011 1243 1261 1216 1219 0 -42.98(-3.41%)
Oct 28, 2011 1279 1286 1247 1262 0 -13.37(-1.05%)
Oct 27, 2011 1238 1298 1226 1275 0 +78.76(+6.58%)
Oct 26, 2011 1188 1211 1162 1197 0 +24.07(+2.05%)
Oct 25, 2011 1189 1202 1166 1173 0 -29.01(-2.41%)
Oct 24, 2011 1169 1209 1168 1202 0 +31.79(+2.72%)
Oct 21, 2011 1157 1178 1147 1170 0 +27.87(+2.44%)
Oct 20, 2011 1138 1153 1116 1142 0 +5.50(+0.48%)
Oct 19, 2011 1145 1165 1128 1136 0 -12.15(-1.06%)
Oct 18, 2011 1113 1160 1098 1149 0 +37.92(+3.41%)
Oct 17, 2011 1134 1144 1103 1111 0 -32.46(-2.84%)
Oct 14, 2011 1140 1153 1118 1143 0 +16.73(+1.49%)
Oct 13, 2011 1124 1139 1090 1126 0 -5.72(-0.51%)
Oct 12, 2011 1130 1150 1118 1132 0 +2.38(+0.21%)
Oct 11, 2011 1093 1143 1110 1130 0 +4.20(+0.37%)
Oct 10, 2011 1081 1131 1096 1126 0 +41.83(+3.86%)
Oct 07, 2011 1087 1119 1073 1084 0 -24.46(-2.21%)
Oct 06, 2011 1072 1113 1087 1108 0 +17.29(+1.58%)
Oct 05, 2011 1065 1098 1047 1091 0 +33.60(+3.18%)
Oct 04, 2011 997.47 1061 976.37 1057 0 +48.01(+4.76%)
Oct 03, 2011 1040 1060 1004 1009 0 -42.02(-4.00%)
Sep 30, 2011 1067 1082 1047 1051 0 -33.13(-3.05%)
Sep 29, 2011 1097 1109 1058 1084 0 +9.53(+0.89%)
Sep 28, 2011 1111 1118 1071 1075 0 -33.39(-3.01%)
Sep 27, 2011 1119 1142 1099 1108 0 +13.63(+1.25%)
Sep 26, 2011 1077 1098 1051 1095 0 +28.54(+2.68%)
Sep 23, 2011 1051 1083 1047 1066 0 +11.03(+1.05%)
Sep 22, 2011 1067 1083 1038 1055 0 -43.20(-3.93%)
Sep 21, 2011 1131 1142 1097 1098 0 -35.39(-3.12%)
Sep 20, 2011 1154 1174 1129 1134 0 -15.46(-1.35%)
Sep 19, 2011 1146 1163 1125 1149 0 -17.05(-1.46%)
Sep 16, 2011 1171 1188 1153 1166 0 -1.35(-0.12%)
Sep 15, 2011 1163 1175 1147 1168 0 +18.73(+1.63%)
Sep 14, 2011 1135 1165 1113 1149 0 +22.10(+1.96%)
Sep 13, 2011 1105 1135 1094 1127 0 +24.37(+2.21%)
Sep 12, 2011 1078 1107 1069 1102 0 +9.30(+0.85%)
Sep 09, 2011 1120 1128 1081 1093 0 -38.44(-3.40%)
Sep 08, 2011 1146 1156 1124 1132 0 -23.48(-2.03%)
Sep 07, 2011 1136 1160 1123 1155 0 +36.06(+3.22%)
Sep 06, 2011 1070 1132 1062 1119 0 +12.00(+1.08%)
Sep 02, 2011 1107 1107 1107 0 -45.39(-3.94%)
Sep 01, 2011 1178 1196 1149 1152 0 -28.55(-2.42%)
Aug 31, 2011 1187 1207 1169 1181 0 +0.33(+0.03%)
Aug 30, 2011 1167 1190 1152 1181 0 +6.84(+0.58%)
Aug 29, 2011 1150 1179 1139 1174 0 +42.35(+3.74%)
Aug 26, 2011 1091 1136 1075 1131 0 +34.51(+3.15%)
Aug 25, 2011 1125 1132 1088 1097 0 -20.99(-1.88%)
Aug 24, 2011 1088 1122 1082 1118 0 +25.08(+2.30%)
Aug 23, 2011 1052 1095 1044 1093 0 +43.02(+4.10%)
Aug 22, 2011 1066 1072 1037 1050 0 +7.40(+0.71%)
Aug 19, 2011 1044 1077 1033 1042 0 -15.66(-1.48%)
Aug 18, 2011 1094 1100 1047 1058 0 -68.08(-6.05%)
Aug 17, 2011 1143 1157 1116 1126 0 -12.78(-1.12%)
Aug 16, 2011 1135 1156 1120 1139 0 -8.56(-0.75%)
Aug 15, 2011 1128 1155 1111 1147 0 +38.48(+3.47%)
Aug 12, 2011 1102 1126 1086 1109 0 +14.27(+1.30%)
Aug 11, 2011 1049 1110 1040 1095 0 +52.56(+5.04%)
Aug 10, 2011 1069 1088 1038 1042 0 -51.99(-4.75%)
Aug 09, 2011 1080 1107 1017 1094 0 +42.73(+4.06%)
Aug 08, 2011 1082 1110 1040 1051 0 -68.30(-6.10%)
Aug 05, 2011 1137 1151 1092 1120 0 -1.61(-0.14%)
Aug 04, 2011 1155 1173 1115 1121 0 -48.74(-4.17%)
Aug 03, 2011 1168 1194 1127 1170 0 +3.21(+0.28%)
Aug 02, 2011 1207 1222 1165 1167 0 -51.44(-4.22%)
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.