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

Lumber, Wood Production Sector (CIX: MSECTOR632 )

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 (%)
Feb 28, 2020 1537 1560 1485 1538 0 -39.87(-2.53%)
Feb 27, 2020 1607 1644 1569 1578 0 -63.59(-3.87%)
Feb 26, 2020 1681 1700 1636 1642 0 -30.89(-1.85%)
Feb 25, 2020 1738 1745 1664 1672 0 -71.82(-4.12%)
Feb 24, 2020 1734 1762 1715 1744 0 -34.16(-1.92%)
Feb 21, 2020 1780 1788 1761 1778 0 -8.72(-0.49%)
Feb 20, 2020 1751 1794 1742 1787 0 +30.28(+1.72%)
Feb 19, 2020 1760 1781 1750 1757 0 +0.09(+0.01%)
Feb 18, 2020 1777 1783 1736 1757 0 -23.72(-1.33%)
Feb 14, 2020 1781 1798 1759 1781 0 -1.94(-0.11%)
Feb 13, 2020 1771 1797 1758 1782 0 +7.30(+0.41%)
Feb 12, 2020 1768 1798 1748 1775 0 +18.88(+1.07%)
Feb 11, 2020 1725 1771 1702 1756 0 -13.58(-0.77%)
Feb 10, 2020 1751 1773 1742 1770 0 +15.10(+0.86%)
Feb 07, 2020 1763 1768 1735 1755 0 -15.61(-0.88%)
Feb 06, 2020 1788 1792 1765 1770 0 -11.23(-0.63%)
Feb 05, 2020 1760 1789 1750 1782 0 +37.45(+2.15%)
Feb 04, 2020 1751 1759 1726 1744 0 +14.82(+0.86%)
Feb 03, 2020 1738 1757 1714 1729 0 -1.72(-0.10%)
Jan 31, 2020 1754 1767 1702 1731 0 -46.85(-2.64%)
Jan 30, 2020 1758 1783 1745 1778 0 +5.98(+0.34%)
Jan 29, 2020 1797 1804 1769 1772 0 -19.36(-1.08%)
Jan 28, 2020 1780 1798 1770 1791 0 +21.08(+1.19%)
Jan 27, 2020 1763 1786 1748 1770 0 -17.85(-1.00%)
Jan 24, 2020 1809 1813 1772 1788 0 -21.49(-1.19%)
Jan 23, 2020 1792 1815 1783 1810 0 +9.44(+0.52%)
Jan 22, 2020 1813 1823 1796 1800 0 -5.73(-0.32%)
Jan 21, 2020 1802 1818 1792 1806 0 -6.38(-0.35%)
Jan 17, 2020 1827 1840 1808 1812 0 -5.32(-0.29%)
Jan 16, 2020 1803 1822 1798 1818 0 +23.08(+1.29%)
Jan 15, 2020 1775 1802 1772 1794 0 +24.24(+1.37%)
Jan 14, 2020 1761 1779 1748 1770 0 +7.00(+0.40%)
Jan 13, 2020 1740 1768 1737 1763 0 +25.75(+1.48%)
Jan 10, 2020 1741 1752 1730 1737 0 -2.44(-0.14%)
Jan 09, 2020 1735 1747 1726 1740 0 +8.41(+0.49%)
Jan 08, 2020 1719 1744 1713 1732 0 +15.28(+0.89%)
Jan 07, 2020 1723 1735 1712 1716 0 -13.13(-0.76%)
Jan 06, 2020 1718 1736 1708 1729 0 -2.75(-0.16%)
Jan 03, 2020 1718 1736 1713 1732 0 -6.18(-0.36%)
Jan 02, 2020 1756 1761 1719 1738 0 -12.37(-0.71%)
Dec 31, 2019 1743 1759 1738 1751 0 +4.66(+0.27%)
Dec 30, 2019 1751 1757 1737 1746 0 -4.90(-0.28%)
Dec 27, 2019 1761 1762 1747 1751 0 -4.45(-0.25%)
Dec 26, 2019 1752 1761 1739 1755 0 +7.91(+0.45%)
Dec 24, 2019 1750 1755 1738 1747 0 -1.68(-0.10%)
Dec 23, 2019 1751 1760 1742 1749 0 +1.61(+0.09%)
Dec 20, 2019 1745 1755 1729 1748 0 +12.03(+0.69%)
Dec 19, 2019 1730 1745 1715 1735 0 +4.10(+0.24%)
Dec 18, 2019 1729 1739 1711 1731 0 +5.55(+0.32%)
Dec 17, 2019 1718 1734 1713 1726 0 +8.65(+0.50%)
Dec 16, 2019 1731 1739 1711 1717 0 -1.10(-0.06%)
Dec 13, 2019 1731 1739 1708 1718 0 -9.66(-0.56%)
Dec 12, 2019 1704 1738 1693 1728 0 +24.39(+1.43%)
Dec 11, 2019 1688 1708 1680 1704 0 +17.20(+1.02%)
Dec 10, 2019 1703 1713 1675 1686 0 -8.60(-0.51%)
Dec 09, 2019 1700 1705 1687 1695 0 -10.89(-0.64%)
Dec 06, 2019 1715 1722 1699 1706 0 +9.66(+0.57%)
Dec 05, 2019 1689 1701 1682 1696 0 +1.01(+0.06%)
Dec 04, 2019 1682 1714 1678 1695 0 +15.16(+0.90%)
Dec 03, 2019 1669 1686 1663 1680 0 -6.85(-0.41%)
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.