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 29, 2016 1556 1572 1545 1561 0 +0.93(+0.06%)
Jul 28, 2016 1558 1575 1545 1560 0 +0.24(+0.02%)
Jul 27, 2016 1561 1574 1548 1560 0 +3.82(+0.25%)
Jul 26, 2016 1538 1560 1532 1556 0 +29.26(+1.92%)
Jul 25, 2016 1519 1533 1514 1526 0 +5.08(+0.33%)
Jul 22, 2016 1509 1528 1500 1521 0 +12.97(+0.86%)
Jul 21, 2016 1525 1533 1503 1508 0 -13.57(-0.89%)
Jul 20, 2016 1509 1527 1500 1522 0 +17.63(+1.17%)
Jul 19, 2016 1506 1517 1498 1504 0 -6.78(-0.45%)
Jul 18, 2016 1506 1520 1498 1511 0 +5.06(+0.34%)
Jul 15, 2016 1510 1516 1498 1506 0 +0.56(+0.04%)
Jul 14, 2016 1512 1520 1501 1506 0 +4.24(+0.28%)
Jul 13, 2016 1496 1510 1487 1501 0 +9.36(+0.63%)
Jul 12, 2016 1479 1501 1474 1492 0 +24.76(+1.69%)
Jul 11, 2016 1452 1477 1446 1467 0 +19.82(+1.37%)
Jul 08, 2016 1447 1450 1415 1447 0 +33.53(+2.37%)
Jul 07, 2016 1412 1426 1403 1414 0 +6.70(+0.48%)
Jul 06, 2016 1407 1407 1407 1407 0 +18.57(+1.34%)
Jul 05, 2016 1402 1409 1379 1389 0 -24.23(-1.72%)
Jul 01, 2016 1413 1413 1413 1413 0 +14.20(+1.02%)
Jun 30, 2016 1370 1407 1361 1399 0 +32.31(+2.36%)
Jun 29, 2016 1341 1373 1337 1366 0 +46.03(+3.49%)
Jun 28, 2016 1296 1326 1288 1320 0 +39.71(+3.10%)
Jun 27, 2016 1309 1312 1269 1281 0 -44.76(-3.38%)
Jun 24, 2016 1350 1368 1317 1325 0 -79.87(-5.68%)
Jun 23, 2016 1384 1408 1376 1405 0 +36.61(+2.68%)
Jun 22, 2016 1373 1385 1359 1369 0 -1.37(-0.10%)
Jun 21, 2016 1384 1388 1365 1370 0 -9.10(-0.66%)
Jun 20, 2016 1381 1395 1372 1379 0 +16.37(+1.20%)
Jun 17, 2016 1361 1374 1350 1363 0 +2.76(+0.20%)
Jun 16, 2016 1347 1363 1330 1360 0 +5.71(+0.42%)
Jun 15, 2016 1358 1371 1346 1354 0 -1.33(-0.10%)
Jun 14, 2016 1379 1388 1342 1355 0 -26.50(-1.92%)
Jun 13, 2016 1404 1413 1379 1382 0 -26.97(-1.91%)
Jun 10, 2016 1407 1419 1394 1409 0 -10.41(-0.73%)
Jun 09, 2016 1427 1431 1402 1419 0 -17.32(-1.21%)
Jun 08, 2016 1435 1447 1426 1437 0 -1.68(-0.12%)
Jun 07, 2016 1434 1447 1426 1438 0 +6.34(+0.44%)
Jun 06, 2016 1433 1447 1420 1432 0 +0.26(+0.02%)
Jun 03, 2016 1442 1450 1422 1432 0 -10.30(-0.71%)
Jun 02, 2016 1448 1454 1431 1442 0 -13.11(-0.90%)
Jun 01, 2016 1451 1462 1442 1455 0 -3.44(-0.24%)
May 31, 2016 1460 1468 1448 1459 0 +2.93(+0.20%)
May 27, 2016 1456 1456 1456 1456 0 +9.41(+0.65%)
May 26, 2016 1453 1460 1441 1446 0 -5.68(-0.39%)
May 25, 2016 1446 1463 1441 1452 0 +10.28(+0.71%)
May 24, 2016 1418 1449 1412 1442 0 +29.29(+2.07%)
May 23, 2016 1414 1428 1401 1412 0 -0.23(-0.02%)
May 20, 2016 1409 1428 1402 1413 0 +9.63(+0.69%)
May 19, 2016 1395 1407 1383 1403 0 -0.94(-0.07%)
May 18, 2016 1403 1421 1390 1404 0 -3.04(-0.22%)
May 17, 2016 1416 1428 1398 1407 0 -11.90(-0.84%)
May 16, 2016 1411 1431 1405 1419 0 +6.46(+0.46%)
May 13, 2016 1420 1437 1407 1412 0 -10.29(-0.72%)
May 12, 2016 1431 1441 1412 1423 0 -2.08(-0.15%)
May 11, 2016 1432 1447 1419 1425 0 -10.92(-0.76%)
May 10, 2016 1425 1445 1409 1436 0 +19.51(+1.38%)
May 09, 2016 1422 1434 1403 1416 0 -15.76(-1.10%)
May 06, 2016 1407 1440 1389 1432 0 +17.98(+1.27%)
May 05, 2016 1400 1427 1395 1414 0 +14.48(+1.03%)
May 04, 2016 1398 1411 1389 1399 0 -6.08(-0.43%)
May 03, 2016 1421 1425 1396 1406 0 -30.67(-2.14%)
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.