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, 2013 1855 1886 1840 1849 0 -14.24(-0.76%)
May 30, 2013 1859 1877 1847 1863 0 +6.58(+0.35%)
May 29, 2013 1862 1874 1835 1857 0 -20.88(-1.11%)
May 28, 2013 1880 1898 1860 1878 0 +22.95(+1.24%)
May 24, 2013 1855 1855 1855 0 -3.35(-0.18%)
May 23, 2013 1830 1873 1816 1858 0 +7.03(+0.38%)
May 22, 2013 1876 1904 1837 1851 0 -25.90(-1.38%)
May 21, 2013 1870 1894 1847 1877 0 +3.31(+0.18%)
May 20, 2013 1872 1891 1859 1874 0 -1.92(-0.10%)
May 17, 2013 1859 1882 1850 1876 0 +25.20(+1.36%)
May 16, 2013 1865 1880 1842 1850 0 -22.59(-1.21%)
May 15, 2013 1853 1881 1846 1873 0 +49.98(+2.74%)
May 13, 2013 1825 1843 1811 1823 0 -2.37(-0.13%)
May 10, 2013 1800 1834 1792 1825 0 +26.35(+1.46%)
May 09, 2013 1799 1819 1786 1799 0 -4.05(-0.22%)
May 08, 2013 1797 1813 1783 1803 0 +1.86(+0.10%)
May 07, 2013 1783 1810 1774 1801 0 +19.46(+1.09%)
May 06, 2013 1776 1794 1765 1782 0 +4.62(+0.26%)
May 03, 2013 1758 1794 1742 1777 0 +35.50(+2.04%)
May 02, 2013 1713 1751 1705 1742 0 +36.93(+2.17%)
May 01, 2013 1733 1744 1693 1705 0 -36.10(-2.07%)
Apr 30, 2013 1729 1760 1708 1741 0 +2.68(+0.15%)
Apr 29, 2013 1722 1751 1709 1738 0 +19.92(+1.16%)
Apr 26, 2013 1727 1735 1708 1718 0 -10.08(-0.58%)
Apr 25, 2013 1734 1751 1717 1728 0 +1.62(+0.09%)
Apr 24, 2013 1710 1740 1698 1727 0 +26.51(+1.56%)
Apr 23, 2013 1689 1708 1672 1700 0 +20.88(+1.24%)
Apr 22, 2013 1673 1687 1643 1679 0 +11.38(+0.68%)
Apr 19, 2013 1646 1679 1635 1668 0 +25.38(+1.55%)
Apr 18, 2013 1661 1677 1630 1643 0 -16.59(-1.00%)
Apr 17, 2013 1675 1685 1641 1659 0 -32.46(-1.92%)
Apr 16, 2013 1666 1700 1655 1692 0 +47.48(+2.89%)
Apr 15, 2013 1711 1714 1637 1644 0 -76.94(-4.47%)
Apr 12, 2013 1722 1743 1701 1721 0 -7.75(-0.45%)
Apr 11, 2013 1722 1749 1713 1729 0 +2.17(+0.13%)
Apr 10, 2013 1714 1744 1695 1727 0 -2.53(-0.15%)
Apr 09, 2013 1725 1744 1703 1729 0 +3.42(+0.20%)
Apr 08, 2013 1703 1730 1690 1726 0 +23.69(+1.39%)
Apr 05, 2013 1665 1708 1659 1702 0 +8.03(+0.47%)
Apr 04, 2013 1681 1705 1669 1694 0 +14.22(+0.85%)
Apr 03, 2013 1718 1726 1666 1680 0 -38.83(-2.26%)
Apr 02, 2013 1741 1748 1710 1719 0 -15.86(-0.91%)
Apr 01, 2013 1768 1775 1723 1735 0 -34.56(-1.95%)
Mar 28, 2013 1769 1769 1769 0 +14.09(+0.80%)
Mar 27, 2013 1752 1767 1728 1755 0 -3.31(-0.19%)
Mar 26, 2013 1758 1770 1740 1758 0 +5.70(+0.33%)
Mar 25, 2013 1786 1801 1743 1753 0 -30.91(-1.73%)
Mar 22, 2013 1782 1804 1764 1784 0 +1.66(+0.09%)
Mar 21, 2013 1798 1812 1774 1782 0 -30.54(-1.69%)
Mar 20, 2013 1794 1820 1790 1812 0 +27.74(+1.55%)
Mar 19, 2013 1796 1812 1766 1785 0 -4.68(-0.26%)
Mar 18, 2013 1777 1806 1770 1789 0 -7.52(-0.42%)
Mar 15, 2013 1793 1812 1784 1797 0 -3.70(-0.21%)
Mar 14, 2013 1790 1812 1783 1801 0 +12.07(+0.67%)
Mar 13, 2013 1778 1796 1769 1788 0 +11.45(+0.64%)
Mar 12, 2013 1786 1797 1760 1777 0 -13.37(-0.75%)
Mar 11, 2013 1787 1802 1778 1790 0 -3.17(-0.18%)
Mar 08, 2013 1780 1799 1767 1794 0 +21.71(+1.23%)
Mar 07, 2013 1771 1785 1758 1772 0 +0.40(+0.02%)
Mar 06, 2013 1779 1794 1765 1771 0 -4.22(-0.24%)
Mar 05, 2013 1764 1791 1754 1776 0 +20.95(+1.19%)
Mar 04, 2013 1738 1762 1729 1755 0 +6.57(+0.38%)
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.