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 (%)
May 31, 2018 2803 2839 2767 2793 0 -7.15(-0.26%)
May 30, 2018 2799 2825 2779 2800 0 +10.63(+0.38%)
May 29, 2018 2766 2817 2755 2790 0 +4.22(+0.15%)
May 25, 2018 2785 2785 2785 2785 0 -6.73(-0.24%)
May 24, 2018 2790 2811 2762 2792 0 -4.36(-0.16%)
May 23, 2018 2770 2805 2752 2797 0 +8.53(+0.31%)
May 22, 2018 2822 2833 2781 2788 0 -29.44(-1.04%)
May 21, 2018 2818 2840 2796 2817 0 +10.81(+0.39%)
May 18, 2018 2775 2820 2758 2807 0 +35.19(+1.27%)
May 17, 2018 2779 2807 2743 2771 0 -12.08(-0.43%)
May 16, 2018 2773 2810 2758 2784 0 +13.70(+0.49%)
May 15, 2018 2741 2780 2725 2770 0 +12.95(+0.47%)
May 14, 2018 2772 2780 2745 2757 0 -13.09(-0.47%)
May 11, 2018 2755 2793 2739 2770 0 +20.13(+0.73%)
May 10, 2018 2763 2778 2733 2750 0 -6.81(-0.25%)
May 09, 2018 2768 2780 2725 2757 0 -3.78(-0.14%)
May 08, 2018 2713 2778 2696 2760 0 +42.69(+1.57%)
May 07, 2018 2705 2733 2688 2718 0 +17.86(+0.66%)
May 04, 2018 2660 2725 2640 2700 0 +24.53(+0.92%)
May 03, 2018 2650 2703 2603 2675 0 +50.41(+1.92%)
May 02, 2018 2637 2671 2613 2625 0 +4.48(+0.17%)
May 01, 2018 2617 2638 2556 2620 0 +10.08(+0.39%)
Apr 30, 2018 2636 2669 2598 2610 0 -26.87(-1.02%)
Apr 27, 2018 2620 2653 2603 2637 0 +17.21(+0.66%)
Apr 26, 2018 2631 2650 2588 2620 0 -5.42(-0.21%)
Apr 25, 2018 2610 2647 2578 2626 0 -10.00(-0.38%)
Apr 24, 2018 2700 2712 2608 2636 0 -53.00(-1.97%)
Apr 23, 2018 2684 2709 2668 2688 0 +7.28(+0.27%)
Apr 20, 2018 2705 2717 2661 2681 0 -21.18(-0.78%)
Apr 19, 2018 2757 2766 2681 2702 0 -53.67(-1.95%)
Apr 18, 2018 2756 2782 2744 2756 0 +7.71(+0.28%)
Apr 17, 2018 2735 2766 2712 2748 0 +28.83(+1.06%)
Apr 16, 2018 2702 2737 2684 2720 0 +35.96(+1.34%)
Apr 13, 2018 2721 2733 2667 2684 0 -29.89(-1.10%)
Apr 12, 2018 2724 2743 2693 2713 0 -2.37(-0.09%)
Apr 11, 2018 2714 2740 2681 2716 0 -42.28(-1.53%)
Apr 10, 2018 2741 2779 2728 2758 0 +47.43(+1.75%)
Apr 09, 2018 2738 2759 2701 2711 0 -16.33(-0.60%)
Apr 06, 2018 2772 2788 2702 2727 0 -65.21(-2.34%)
Apr 05, 2018 2774 2817 2754 2792 0 +39.55(+1.44%)
Apr 04, 2018 2685 2760 2668 2753 0 +23.21(+0.85%)
Apr 03, 2018 2709 2743 2680 2729 0 +29.81(+1.10%)
Apr 02, 2018 2751 2767 2662 2700 0 -62.65(-2.27%)
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%)
Jan 02, 2018 2944 2967 2913 2951 0 +27.76(+0.95%)
Dec 29, 2017 2924 2924 2924 2924 0 +3.53(+0.12%)
Dec 28, 2017 2914 2926 2887 2920 0 +12.66(+0.44%)
Dec 27, 2017 2900 2918 2880 2907 0 +12.52(+0.43%)
Dec 26, 2017 2862 2913 2856 2895 0 +32.70(+1.14%)
Dec 22, 2017 2857 2882 2823 2862 0 +4.86(+0.17%)
Dec 21, 2017 2829 2877 2809 2857 0 +35.43(+1.26%)
Dec 20, 2017 2819 2841 2794 2822 0 +15.55(+0.55%)
Dec 19, 2017 2845 2855 2797 2806 0 -33.88(-1.19%)
Dec 18, 2017 2821 2862 2800 2840 0 +33.20(+1.18%)
Dec 15, 2017 2798 2835 2782 2807 0 +30.60(+1.10%)
Dec 14, 2017 2823 2835 2764 2777 0 -47.20(-1.67%)
Dec 13, 2017 2821 2851 2802 2824 0 +5.04(+0.18%)
Dec 12, 2017 2842 2876 2810 2819 0 -26.84(-0.94%)
Dec 11, 2017 2880 2893 2831 2846 0 -39.28(-1.36%)
Dec 08, 2017 2875 2905 2854 2885 0 +22.79(+0.80%)
Dec 07, 2017 2813 2885 2799 2862 0 +48.58(+1.73%)
Dec 06, 2017 2844 2857 2803 2813 0 -38.65(-1.36%)
Dec 05, 2017 2891 2913 2835 2852 0 -42.80(-1.48%)
Dec 04, 2017 2850 2905 2832 2895 0 +78.40(+2.78%)
Dec 01, 2017 2860 2871 2785 2816 0 -44.14(-1.54%)
Nov 30, 2017 2845 2880 2814 2861 0 +18.04(+0.63%)
Nov 29, 2017 2807 2869 2788 2843 0 +39.90(+1.42%)
Nov 28, 2017 2752 2806 2745 2803 0 +54.60(+1.99%)
Nov 27, 2017 2772 2792 2731 2748 0 -24.08(-0.87%)
Nov 24, 2017 2773 2787 2756 2772 0 +4.33(+0.16%)
Nov 22, 2017 2765 2790 2749 2768 0 +7.60(+0.28%)
Nov 21, 2017 2761 2780 2741 2760 0 +9.67(+0.35%)
Nov 20, 2017 2742 2781 2723 2751 0 +11.89(+0.43%)
Nov 17, 2017 2728 2764 2712 2739 0 +1.11(+0.04%)
Nov 16, 2017 2706 2764 2690 2738 0 +48.55(+1.81%)
Nov 15, 2017 2710 2724 2672 2689 0 -33.08(-1.22%)
Nov 14, 2017 2711 2735 2696 2722 0 +4.94(+0.18%)
Nov 13, 2017 2707 2732 2698 2717 0 -3.31(-0.12%)
Nov 10, 2017 2714 2742 2695 2720 0 -2.73(-0.10%)
Nov 09, 2017 2721 2744 2688 2723 0 -12.30(-0.45%)
Nov 08, 2017 2723 2746 2700 2735 0 +15.08(+0.55%)
Nov 07, 2017 2742 2757 2702 2720 0 -24.43(-0.89%)
Nov 06, 2017 2734 2770 2715 2745 0 +4.17(+0.15%)
Nov 03, 2017 2711 2760 2701 2741 0 +19.89(+0.73%)
Nov 02, 2017 2719 2786 2683 2721 0 -6.65(-0.24%)
Nov 01, 2017 2751 2758 2703 2727 0 -10.26(-0.37%)
Oct 31, 2017 2743 2769 2720 2738 0 +11.57(+0.42%)
Oct 30, 2017 2728 2757 2703 2726 0 -9.69(-0.35%)
Oct 27, 2017 2729 2747 2695 2736 0 +0.20(+0.01%)
Oct 26, 2017 2706 2754 2679 2736 0 +46.59(+1.73%)
Oct 25, 2017 2711 2722 2650 2689 0 -43.51(-1.59%)
Oct 24, 2017 2729 2763 2701 2733 0 +3.18(+0.12%)
Oct 23, 2017 2739 2756 2712 2729 0 -4.96(-0.18%)
Oct 20, 2017 2719 2755 2704 2734 0 +32.44(+1.20%)
Oct 19, 2017 2666 2709 2658 2702 0 +29.54(+1.11%)
Oct 18, 2017 2679 2694 2659 2672 0 +0.09(+0.00%)
Oct 17, 2017 2672 2692 2653 2672 0 -0.53(-0.02%)
Oct 16, 2017 2664 2681 2637 2673 0 +17.04(+0.64%)
Oct 13, 2017 2677 2688 2645 2656 0 -10.66(-0.40%)
Oct 12, 2017 2637 2679 2631 2666 0 +24.18(+0.92%)
Oct 11, 2017 2631 2664 2610 2642 0 -10.05(-0.38%)
Oct 10, 2017 2677 2681 2633 2652 0 -16.38(-0.61%)
Oct 09, 2017 2670 2690 2647 2669 0 +1.05(+0.04%)
Oct 06, 2017 2668 2690 2651 2668 0 -8.45(-0.32%)
Oct 05, 2017 2654 2684 2635 2676 0 +22.64(+0.85%)
Oct 04, 2017 2673 2689 2631 2653 0 -11.17(-0.42%)
Oct 03, 2017 2660 2679 2632 2665 0 +13.59(+0.51%)
Oct 02, 2017 2644 2668 2622 2651 0 +6.69(+0.25%)
Sep 29, 2017 2643 2664 2626 2644 0 +4.47(+0.17%)
Sep 28, 2017 2631 2660 2619 2640 0 +8.55(+0.32%)
Sep 27, 2017 2593 2649 2574 2631 0 +44.76(+1.73%)
Sep 26, 2017 2577 2602 2560 2586 0 +16.49(+0.64%)
Sep 25, 2017 2572 2591 2546 2570 0 -4.21(-0.16%)
Sep 22, 2017 2576 2591 2562 2574 0 -6.78(-0.26%)
Sep 21, 2017 2592 2613 2561 2581 0 -7.05(-0.27%)
Sep 20, 2017 2558 2608 2542 2588 0 +38.64(+1.52%)
Sep 19, 2017 2565 2579 2531 2549 0 -14.99(-0.58%)
Sep 18, 2017 2554 2589 2540 2564 0 +16.58(+0.65%)
Sep 15, 2017 2539 2561 2521 2548 0 +3.49(+0.14%)
Sep 14, 2017 2552 2572 2529 2544 0 -16.52(-0.65%)
Sep 13, 2017 2577 2589 2532 2561 0 -22.17(-0.86%)
Sep 12, 2017 2568 2597 2558 2583 0 +22.55(+0.88%)
Sep 11, 2017 2605 2620 2538 2560 0 -51.25(-1.96%)
Sep 08, 2017 2578 2621 2563 2612 0 +34.66(+1.34%)
Sep 07, 2017 2582 2599 2541 2577 0 -3.04(-0.12%)
Sep 06, 2017 2567 2598 2545 2580 0 +31.24(+1.23%)
Sep 05, 2017 2570 2586 2532 2549 0 -25.85(-1.00%)
Sep 01, 2017 2585 2594 2551 2575 0 -0.90(-0.03%)
Aug 31, 2017 2587 2607 2548 2576 0 +11.74(+0.46%)
Aug 30, 2017 2496 2574 2488 2564 0 +73.49(+2.95%)
Aug 29, 2017 2469 2507 2456 2490 0 +9.21(+0.37%)
Aug 28, 2017 2457 2498 2430 2481 0 +36.13(+1.48%)
Aug 25, 2017 2459 2472 2420 2445 0 -4.18(-0.17%)
Aug 24, 2017 2457 2473 2433 2449 0 -0.72(-0.03%)
Aug 23, 2017 2449 2471 2425 2450 0 -15.03(-0.61%)
Aug 22, 2017 2428 2471 2419 2465 0 +44.58(+1.84%)
Aug 21, 2017 2437 2444 2406 2420 0 -18.50(-0.76%)
Aug 18, 2017 2440 2464 2407 2439 0 -7.60(-0.31%)
Aug 17, 2017 2488 2499 2444 2446 0 -50.44(-2.02%)
Aug 16, 2017 2506 2518 2482 2497 0 -2.17(-0.09%)
Aug 15, 2017 2509 2525 2486 2499 0 -7.40(-0.30%)
Aug 14, 2017 2500 2521 2486 2506 0 +22.53(+0.91%)
Aug 11, 2017 2482 2504 2464 2484 0 +1.01(+0.04%)
Aug 10, 2017 2521 2529 2474 2483 0 -49.22(-1.94%)
Aug 09, 2017 2529 2549 2509 2532 0 -2.02(-0.08%)
Aug 08, 2017 2559 2572 2524 2534 0 -30.23(-1.18%)
Aug 07, 2017 2581 2602 2557 2564 0 -17.73(-0.69%)
Aug 04, 2017 2540 2589 2531 2582 0 +47.17(+1.86%)
Aug 03, 2017 2572 2589 2513 2535 0 -38.08(-1.48%)
Aug 02, 2017 2553 2594 2505 2573 0 +14.39(+0.56%)
Aug 01, 2017 2607 2633 2514 2559 0 -44.98(-1.73%)
Jul 31, 2017 2620 2637 2590 2604 0 -5.62(-0.22%)
Jul 28, 2017 2611 2628 2579 2609 0 -6.15(-0.24%)
Jul 27, 2017 2620 2647 2587 2615 0 -10.70(-0.41%)
Jul 26, 2017 2630 2654 2595 2626 0 -10.58(-0.40%)
Jul 25, 2017 2621 2657 2608 2637 0 +30.13(+1.16%)
Jul 24, 2017 2601 2626 2576 2607 0 -16.44(-0.63%)
Jul 21, 2017 2621 2643 2606 2623 0 -4.70(-0.18%)
Jul 20, 2017 2633 2648 2605 2628 0 -6.38(-0.24%)
Jul 19, 2017 2619 2648 2595 2634 0 +20.08(+0.77%)
Jul 18, 2017 2614 2633 2591 2614 0 -9.35(-0.36%)
Jul 17, 2017 2621 2643 2608 2623 0 -3.91(-0.15%)
Jul 14, 2017 2636 2659 2617 2627 0 -3.92(-0.15%)
Jul 13, 2017 2641 2660 2611 2631 0 -3.17(-0.12%)
Jul 12, 2017 2670 2690 2599 2634 0 +12.51(+0.48%)
Jul 11, 2017 2640 2648 2596 2622 0 -16.32(-0.62%)
Jul 10, 2017 2654 2665 2628 2638 0 -21.75(-0.82%)
Jul 07, 2017 2658 2679 2633 2660 0 +3.59(+0.14%)
Jul 06, 2017 2666 2686 2639 2656 0 -23.08(-0.86%)
Jul 05, 2017 2663 2689 2641 2679 0 +18.26(+0.69%)
Jul 03, 2017 2655 2677 2632 2661 0 +13.81(+0.52%)
Jun 30, 2017 2638 2670 2613 2647 0 +19.97(+0.76%)
Jun 29, 2017 2666 2674 2604 2627 0 -41.31(-1.55%)
Jun 28, 2017 2668 2693 2649 2669 0 +21.52(+0.81%)
Jun 27, 2017 2686 2697 2642 2647 0 -40.60(-1.51%)
Jun 26, 2017 2688 2713 2667 2688 0 +13.30(+0.50%)
Jun 23, 2017 2662 2695 2644 2674 0 +13.44(+0.51%)
Jun 22, 2017 2665 2690 2641 2661 0 -0.33(-0.01%)
Jun 21, 2017 2686 2698 2649 2661 0 -20.13(-0.75%)
Jun 20, 2017 2702 2711 2664 2681 0 -25.35(-0.94%)
Jun 19, 2017 2696 2723 2681 2707 0 +23.06(+0.86%)
Jun 16, 2017 2663 2702 2649 2684 0 +13.01(+0.49%)
Jun 15, 2017 2655 2684 2641 2671 0 -12.74(-0.47%)
Jun 14, 2017 2712 2723 2664 2684 0 -26.39(-0.97%)
Jun 13, 2017 2689 2725 2677 2710 0 +23.54(+0.88%)
Jun 12, 2017 2680 2712 2651 2686 0 -1.27(-0.05%)
Jun 09, 2017 2658 2705 2648 2688 0 +36.87(+1.39%)
Jun 08, 2017 2643 2675 2612 2651 0 +21.18(+0.81%)
Jun 07, 2017 2627 2662 2611 2630 0 +8.41(+0.32%)
Jun 06, 2017 2639 2657 2606 2621 0 -35.60(-1.34%)
Jun 05, 2017 2653 2676 2642 2657 0 -0.30(-0.01%)
Jun 02, 2017 2666 2687 2641 2657 0 +13.84(+0.52%)
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.