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 (%)
Jul 31, 2009 1247 1314 1243 1272 0 +10.59(+0.84%)
Jul 30, 2009 1237 1280 1227 1262 0 +42.06(+3.45%)
Jul 29, 2009 1233 1250 1205 1220 0 -24.89(-2.00%)
Jul 28, 2009 1219 1260 1202 1245 0 +33.68(+2.78%)
Jul 27, 2009 1188 1223 1179 1211 0 +30.32(+2.57%)
Jul 25, 2009 1167 1196 1146 1181 0 -8.15(-0.69%)
Jul 24, 2009 1166 1197 1146 1189 0 +12.32(+1.05%)
Jul 23, 2009 1094 1186 1089 1176 0 +84.28(+7.72%)
Jul 22, 2009 1071 1113 1065 1092 0 +10.81(+1.00%)
Jul 21, 2009 1092 1108 1063 1081 0 +35.81(+3.43%)
Jun 26, 2009 1042 1061 1022 1046 0 -0.27(-0.03%)
Jun 25, 2009 1031 1055 1024 1046 0 +29.60(+2.91%)
Jun 24, 2009 1008 1051 991.88 1016 0 +19.21(+1.93%)
Jun 23, 2009 983.29 1018 970.47 996.96 0 +14.28(+1.45%)
Jun 22, 2009 1020 1033 980.93 982.68 0 -49.76(-4.82%)
Jun 19, 2009 1050 1064 1024 1032 0 +0.41(+0.04%)
Jun 18, 2009 1042 1061 1015 1032 0 -4.02(-0.39%)
Jun 17, 2009 1077 1086 1012 1036 0 -37.97(-3.54%)
Jun 16, 2009 1109 1125 1064 1074 0 -39.31(-3.53%)
Jun 15, 2009 1131 1142 1090 1113 0 -30.64(-2.68%)
Jun 12, 2009 1154 1163 1121 1144 0 -14.24(-1.23%)
Jun 11, 2009 1140 1178 1129 1158 0 +20.48(+1.80%)
Jun 10, 2009 1143 1163 1117 1138 0 +6.17(+0.55%)
Jun 09, 2009 1123 1148 1109 1132 0 -1.71(-0.15%)
Jun 08, 2009 1125 1147 1110 1133 0 -8.02(-0.70%)
Jun 05, 2009 1187 1198 1131 1141 0 -18.49(-1.59%)
Jun 04, 2009 1142 1167 1119 1160 0 +24.18(+2.13%)
Jun 03, 2009 1151 1163 1112 1136 0 -28.61(-2.46%)
Jun 02, 2009 1148 1186 1140 1164 0 +12.88(+1.12%)
Jun 01, 2009 1107 1165 1093 1151 0 +60.20(+5.52%)
May 29, 2009 1082 1105 1057 1091 0 +17.46(+1.63%)
May 28, 2009 1052 1084 1022 1074 0 +32.41(+3.11%)
May 27, 2009 1088 1102 1038 1041 0 -47.15(-4.33%)
May 26, 2009 1031 1099 1026 1088 0 +43.70(+4.18%)
May 25, 2009 1042 1065 1027 1045 0 +0.00(+0.00%)
May 22, 2009 1042 1065 1027 1045 0 +8.99(+0.87%)
May 21, 2009 1048 1060 1011 1036 0 -30.59(-2.87%)
May 20, 2009 1109 1140 1058 1066 0 -22.27(-2.05%)
May 19, 2009 1079 1105 1065 1089 0 +2.45(+0.23%)
May 18, 2009 1040 1094 1035 1086 0 +59.97(+5.84%)
May 15, 2009 1042 1079 1011 1026 0 -16.55(-1.59%)
May 14, 2009 1022 1069 1004 1043 0 +18.14(+1.77%)
May 13, 2009 1100 1104 1018 1025 0 -93.55(-8.37%)
May 12, 2009 1149 1175 1085 1118 0 -27.82(-2.43%)
May 11, 2009 1184 1194 1130 1146 0 -54.94(-4.57%)
May 08, 2009 1127 1206 1119 1201 0 +89.34(+8.04%)
May 07, 2009 1196 1234 1094 1112 0 -70.47(-5.96%)
May 06, 2009 1200 1216 1128 1182 0 +2.16(+0.18%)
May 05, 2009 1144 1214 1121 1180 0 +15.12(+1.30%)
May 04, 2009 1106 1169 1097 1165 0 +78.05(+7.18%)
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.