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 (%)
Mar 29, 2018 2762 2762 2762 2762 0 +40.49(+1.49%)
Mar 28, 2018 2741 2772 2698 2722 0 -14.48(-0.53%)
Mar 27, 2018 2788 2803 2719 2736 0 -46.11(-1.66%)
Mar 26, 2018 2767 2797 2727 2782 0 +84.15(+3.12%)
Mar 23, 2018 2723 2769 2682 2698 0 -15.42(-0.57%)
Mar 22, 2018 2747 2782 2710 2714 0 -54.75(-1.98%)
Mar 21, 2018 2749 2801 2736 2768 0 +23.58(+0.86%)
Mar 20, 2018 2765 2785 2726 2745 0 -12.52(-0.45%)
Mar 19, 2018 2778 2792 2730 2757 0 -41.12(-1.47%)
Mar 16, 2018 2778 2821 2761 2798 0 +4.91(+0.18%)
Mar 15, 2018 2815 2840 2777 2794 0 -19.53(-0.69%)
Mar 14, 2018 2858 2863 2795 2813 0 -29.70(-1.04%)
Mar 13, 2018 2856 2875 2832 2843 0 -0.44(-0.02%)
Mar 12, 2018 2845 2864 2821 2843 0 +2.24(+0.08%)
Mar 09, 2018 2805 2847 2794 2841 0 +55.36(+1.99%)
Mar 08, 2018 2804 2825 2761 2786 0 -13.45(-0.48%)
Mar 07, 2018 2799 2811 2788 2799 0 -1.71(-0.06%)
Mar 06, 2018 2776 2824 2753 2801 0 +42.26(+1.53%)
Mar 05, 2018 2717 2774 2697 2759 0 +25.55(+0.93%)
Mar 02, 2018 2694 2744 2654 2733 0 +16.17(+0.60%)
Mar 01, 2018 2745 2778 2694 2717 0 -23.58(-0.86%)
Feb 28, 2018 2784 2801 2736 2740 0 -36.41(-1.31%)
Feb 27, 2018 2825 2854 2760 2777 0 -47.65(-1.69%)
Feb 26, 2018 2819 2847 2780 2824 0 +8.05(+0.29%)
Feb 23, 2018 2814 2836 2784 2816 0 +18.12(+0.65%)
Feb 22, 2018 2800 2822 2782 2798 0 +9.38(+0.34%)
Feb 21, 2018 2824 2854 2784 2789 0 -35.95(-1.27%)
Feb 20, 2018 2843 2866 2801 2825 0 -27.75(-0.97%)
Feb 16, 2018 2853 2853 2853 2853 0 -46.82(-1.61%)
Feb 15, 2018 2868 2915 2847 2899 0 +54.31(+1.91%)
Feb 14, 2018 2801 2854 2776 2845 0 +21.57(+0.76%)
Feb 13, 2018 2804 2831 2787 2824 0 +33.79(+1.21%)
Feb 12, 2018 2789 2826 2749 2790 0 +20.92(+0.76%)
Feb 09, 2018 2744 2808 2674 2769 0 +47.10(+1.73%)
Feb 08, 2018 2816 2833 2717 2722 0 -97.26(-3.45%)
Feb 07, 2018 2794 2857 2777 2819 0 +20.81(+0.74%)
Feb 06, 2018 2723 2826 2703 2798 0 +4.80(+0.17%)
Feb 05, 2018 2844 2871 2736 2793 0 -73.19(-2.55%)
Feb 02, 2018 2910 2929 2853 2867 0 -68.12(-2.32%)
Feb 01, 2018 2964 3001 2911 2935 0 -37.58(-1.26%)
Jan 31, 2018 3037 3054 2937 2972 0 -54.33(-1.80%)
Jan 30, 2018 3010 3043 2989 3027 0 -5.41(-0.18%)
Jan 29, 2018 3072 3082 3018 3032 0 -48.59(-1.58%)
Jan 26, 2018 3066 3093 3038 3081 0 +23.91(+0.78%)
Jan 25, 2018 3037 3074 3000 3057 0 +32.48(+1.07%)
Jan 24, 2018 3001 3047 2979 3024 0 +39.40(+1.32%)
Jan 23, 2018 2965 3000 2934 2985 0 +16.78(+0.57%)
Jan 22, 2018 2981 2992 2933 2968 0 -8.31(-0.28%)
Jan 19, 2018 2972 3002 2954 2976 0 +12.87(+0.43%)
Jan 18, 2018 2955 2991 2941 2963 0 +9.29(+0.31%)
Jan 17, 2018 2960 2988 2921 2954 0 -14.17(-0.48%)
Jan 16, 2018 3018 3032 2952 2968 0 -36.72(-1.22%)
Jan 12, 2018 3005 3005 3005 3005 0 +3.80(+0.13%)
Jan 11, 2018 2972 3011 2959 3001 0 +41.84(+1.41%)
Jan 10, 2018 2964 2981 2937 2959 0 -37.82(-1.26%)
Jan 09, 2018 3014 3036 2986 2997 0 -14.93(-0.50%)
Jan 08, 2018 2988 3023 2962 3012 0 +21.90(+0.73%)
Jan 05, 2018 2995 3016 2950 2990 0 +20.67(+0.70%)
Jan 04, 2018 3002 3020 2953 2970 0 -9.79(-0.33%)
Jan 03, 2018 2961 2999 2944 2979 0 +27.97(+0.95%)
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.