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 (%)
Sep 28, 2012 1129 1138 1110 1114 0 -22.53(-1.98%)
Sep 27, 2012 1120 1141 1110 1136 0 +22.11(+1.98%)
Sep 26, 2012 1134 1141 1105 1114 0 -19.80(-1.75%)
Sep 25, 2012 1164 1173 1133 1134 0 -23.49(-2.03%)
Sep 24, 2012 1152 1170 1142 1157 0 +3.60(+0.31%)
Sep 21, 2012 1148 1170 1144 1154 0 +7.80(+0.68%)
Sep 20, 2012 1129 1151 1126 1146 0 +0.06(+0.01%)
Sep 19, 2012 1140 1156 1127 1146 0 +7.02(+0.62%)
Sep 18, 2012 1148 1159 1126 1139 0 -11.04(-0.96%)
Sep 17, 2012 1155 1172 1142 1150 0 -17.11(-1.47%)
Sep 14, 2012 1150 1197 1146 1167 0 +21.14(+1.84%)
Sep 13, 2012 1116 1156 1105 1146 0 +29.93(+2.68%)
Sep 12, 2012 1100 1124 1096 1116 0 +17.30(+1.57%)
Sep 11, 2012 1086 1104 1081 1099 0 +12.43(+1.14%)
Sep 10, 2012 1084 1096 1078 1086 0 -0.22(-0.02%)
Sep 07, 2012 1071 1089 1065 1086 0 +11.40(+1.06%)
Sep 06, 2012 1059 1081 1056 1075 0 +22.09(+2.10%)
Sep 05, 2012 1056 1069 1043 1053 0 -10.60(-1.00%)
Sep 04, 2012 1062 1072 1048 1064 0 +2.77(+0.26%)
Aug 31, 2012 1061 1061 1061 0 +9.46(+0.90%)
Aug 30, 2012 1055 1063 1043 1051 0 -10.83(-1.02%)
Aug 29, 2012 1047 1068 1048 1062 0 +7.40(+0.70%)
Aug 27, 2012 1053 1067 1049 1055 0 +1.26(+0.12%)
Aug 24, 2012 1045 1060 1037 1054 0 +1.67(+0.16%)
Aug 23, 2012 1050 1064 1041 1052 0 -1.93(-0.18%)
Aug 22, 2012 1042 1061 1037 1054 0 +8.58(+0.82%)
Aug 21, 2012 1048 1066 1038 1045 0 +4.78(+0.46%)
Aug 20, 2012 1051 1056 1033 1040 0 -13.19(-1.25%)
Aug 17, 2012 1052 1063 1036 1054 0 +6.04(+0.58%)
Aug 16, 2012 1021 1053 1014 1048 0 +25.83(+2.53%)
Aug 15, 2012 1011 1025 1006 1022 0 +9.45(+0.93%)
Aug 14, 2012 1019 1026 1005 1012 0 +0.27(+0.03%)
Aug 13, 2012 1008 1021 996.62 1012 0 +1.38(+0.14%)
Aug 11, 2012 1008 1016 1000 1011 0 +0.00(+0.00%)
Aug 10, 2012 1008 1016 1000 1011 0 -0.88(-0.09%)
Aug 09, 2012 1013 1024 1001 1012 0 -3.29(-0.32%)
Aug 08, 2012 1011 1026 1003 1015 0 -2.42(-0.24%)
Aug 07, 2012 1006 1026 996.88 1017 0 +17.48(+1.75%)
Aug 06, 2012 1002 1014 992.27 999.78 0 +0.90(+0.09%)
Aug 03, 2012 985.35 1008 979.78 998.88 0 +32.82(+3.40%)
Aug 02, 2012 955.26 981.46 948.12 966.05 0 -8.78(-0.90%)
Aug 01, 2012 978.07 994.13 965.36 974.83 0 -5.34(-0.55%)
Jul 31, 2012 989.65 1005 973.21 980.17 0 -26.47(-2.63%)
Jul 30, 2012 1005 1020 998.65 1007 0 -7.46(-0.74%)
Jul 27, 2012 993.46 1028 980.31 1014 0 +28.11(+2.85%)
Jul 26, 2012 993.06 1010 971.55 985.99 0 +12.58(+1.29%)
Jul 25, 2012 993.23 1001 969.90 973.41 0 -12.60(-1.28%)
Jul 24, 2012 998.91 1004 975.03 986.01 0 -13.03(-1.30%)
Jul 23, 2012 991.02 1004 982.45 999.04 0 -7.95(-0.79%)
Jul 20, 2012 1013 1022 995.30 1007 0 -13.21(-1.29%)
Jul 19, 2012 1031 1040 1009 1020 0 -7.75(-0.75%)
Jul 18, 2012 1024 1042 1014 1028 0 +1.76(+0.17%)
Jul 17, 2012 1025 1037 1006 1026 0 -3.53(-0.34%)
Jul 16, 2012 1026 1042 1014 1030 0 +0.08(+0.01%)
Jul 14, 2012 1005 1034 1001 1030 0 +0.00(+0.00%)
Jul 13, 2012 1005 1034 1001 1030 0 +26.62(+2.65%)
Jul 12, 2012 987.72 1013 979.60 1003 0 +5.44(+0.55%)
Jul 11, 2012 982.77 1005 972.42 997.58 0 +16.15(+1.65%)
Jul 10, 2012 1007 1014 973.33 981.42 0 -20.69(-2.06%)
Jul 09, 2012 1000 1009 988.04 1002 0 +2.42(+0.24%)
Jul 06, 2012 984.87 1002 981.74 999.69 0 -2.84(-0.28%)
Jul 05, 2012 1011 1021 994.43 1003 0 -11.17(-1.10%)
Jul 03, 2012 1014 1014 1014 0 +12.79(+1.28%)
Jul 02, 2012 992.85 1004 978.32 1001 0 +10.02(+1.01%)
Jun 30, 2012 985.94 997.65 975.58 990.89 0 -1.48(-0.15%)
Jun 29, 2012 985.94 997.65 975.58 992.37 0 +29.80(+3.10%)
Jun 28, 2012 942.04 964.60 934.21 962.57 0 +10.58(+1.11%)
Jun 27, 2012 928.06 957.36 922.78 951.99 0 +28.40(+3.07%)
Jun 26, 2012 913.45 931.51 903.88 923.59 0 +13.08(+1.44%)
Jun 25, 2012 921.20 925.47 904.20 910.51 0 -27.23(-2.90%)
Jun 22, 2012 942.20 951.24 926.19 937.74 0 +0.94(+0.10%)
Jun 21, 2012 970.71 973.50 933.88 936.80 0 -34.16(-3.52%)
Jun 20, 2012 975.73 982.94 959.13 970.96 0 -4.36(-0.45%)
Jun 19, 2012 961.94 984.60 955.81 975.32 0 +20.01(+2.09%)
Jun 18, 2012 944.00 960.52 935.36 955.31 0 +3.63(+0.38%)
Jun 15, 2012 939.49 955.50 930.10 951.68 0 +16.53(+1.77%)
Jun 14, 2012 922.96 939.70 916.86 935.14 0 +14.29(+1.55%)
Jun 13, 2012 934.78 944.32 915.33 920.85 0 -19.00(-2.02%)
Jun 12, 2012 916.88 942.00 909.06 939.85 0 +24.97(+2.73%)
Jun 11, 2012 950.81 954.19 913.47 914.88 0 -21.18(-2.26%)
Jun 08, 2012 913.34 938.03 905.15 936.06 0 +18.27(+1.99%)
Jun 07, 2012 925.92 940.00 912.54 917.78 0 +2.49(+0.27%)
Jun 06, 2012 888.39 916.32 884.52 915.30 0 +35.89(+4.08%)
Jun 05, 2012 860.46 885.03 857.23 879.41 0 +15.00(+1.74%)
Jun 04, 2012 877.05 881.77 848.95 864.40 0 -8.58(-0.98%)
Jun 02, 2012 885.89 892.69 869.25 872.98 0 +0.00(+0.00%)
Jun 01, 2012 885.89 892.69 869.25 872.98 0 -35.19(-3.88%)
May 31, 2012 909.13 921.32 887.74 908.18 0 +2.96(+0.33%)
May 30, 2012 922.98 925.68 901.15 905.22 0 -31.15(-3.33%)
May 29, 2012 920.92 939.05 916.12 936.37 0 +25.45(+2.79%)
May 25, 2012 910.92 910.92 910.92 0 -3.00(-0.33%)
May 24, 2012 917.12 928.38 899.35 913.91 0 +1.42(+0.16%)
May 23, 2012 892.12 916.31 883.41 912.49 0 +11.08(+1.23%)
May 22, 2012 896.95 915.88 886.99 901.41 0 +6.94(+0.78%)
May 21, 2012 876.94 897.08 868.58 894.47 0 +20.35(+2.33%)
May 18, 2012 884.27 890.47 863.70 874.12 0 -5.55(-0.63%)
May 17, 2012 911.63 915.02 871.23 879.67 0 -29.83(-3.28%)
May 16, 2012 929.24 937.97 907.57 909.50 0 -12.89(-1.40%)
May 15, 2012 928.69 937.61 914.29 922.39 0 -7.64(-0.82%)
May 14, 2012 947.43 952.74 925.74 930.04 0 -28.91(-3.01%)
May 11, 2012 950.31 971.55 943.78 958.94 0 -0.35(-0.04%)
May 10, 2012 972.83 979.28 954.60 959.29 0 -3.98(-0.41%)
May 09, 2012 950.61 971.65 937.11 963.27 0 -3.68(-0.38%)
May 08, 2012 973.33 981.48 952.23 966.95 0 -14.53(-1.48%)
May 07, 2012 971.88 994.53 964.18 981.48 0 +7.89(+0.81%)
May 04, 2012 980.39 986.21 963.79 973.59 0 -13.03(-1.32%)
May 03, 2012 998.75 1004 981.11 986.62 0 -12.70(-1.27%)
May 02, 2012 978.91 1005 975.33 999.32 0 +13.28(+1.35%)
May 01, 2012 978.50 1002 965.69 986.03 0 +16.34(+1.69%)
Apr 30, 2012 982.53 985.12 963.76 969.70 0 -18.23(-1.84%)
Apr 27, 2012 980.91 996.07 959.42 987.92 0 +11.49(+1.18%)
Apr 26, 2012 961.22 981.19 954.64 976.43 0 +12.04(+1.25%)
Apr 25, 2012 959.56 970.45 948.98 964.39 0 +16.64(+1.76%)
Apr 24, 2012 927.26 952.50 922.54 947.75 0 +22.89(+2.48%)
Apr 23, 2012 919.94 932.74 910.45 924.86 0 -27.61(-2.90%)
Apr 20, 2012 951.82 963.16 947.38 952.46 0 +7.37(+0.78%)
Apr 19, 2012 947.63 959.42 934.80 945.09 0 +1.64(+0.17%)
Apr 18, 2012 947.48 959.05 939.35 943.46 0 -18.14(-1.89%)
Apr 17, 2012 951.99 970.19 946.34 961.59 0 +17.60(+1.86%)
Apr 16, 2012 952.74 960.28 935.04 943.99 0 -1.13(-0.12%)
Apr 13, 2012 962.44 965.23 941.22 945.12 0 -23.04(-2.38%)
Apr 12, 2012 940.85 972.96 938.92 968.16 0 +29.35(+3.13%)
Apr 11, 2012 943.49 950.90 931.39 938.81 0 +9.17(+0.99%)
Apr 10, 2012 954.19 958.95 925.08 929.64 0 -27.32(-2.85%)
Apr 09, 2012 962.00 970.07 950.89 956.96 0 -24.04(-2.45%)
Apr 05, 2012 976.56 990.78 971.20 981.00 0 -1.49(-0.15%)
Apr 04, 2012 992.63 995.75 972.98 982.48 0 -20.40(-2.03%)
Apr 03, 2012 1016 1022 996.25 1003 0 -14.47(-1.42%)
Apr 02, 2012 1009 1026 1001 1017 0 +3.77(+0.37%)
Mar 30, 2012 1031 1035 1010 1014 0 -7.96(-0.78%)
Mar 29, 2012 1020 1027 999.61 1022 0 -8.21(-0.80%)
Mar 28, 2012 1033 1040 1014 1030 0 -5.16(-0.50%)
Mar 27, 2012 1037 1056 1028 1035 0 +0.04(+0.00%)
Mar 26, 2012 1033 1044 1020 1035 0 +13.55(+1.33%)
Mar 23, 2012 1012 1030 994.88 1021 0 +0.67(+0.07%)
Mar 22, 2012 1030 1034 1009 1021 0 -22.72(-2.18%)
Mar 21, 2012 1048 1059 1035 1043 0 -0.32(-0.03%)
Mar 20, 2012 1040 1050 1027 1044 0 -5.89(-0.56%)
Mar 19, 2012 1032 1057 1029 1050 0 +17.57(+1.70%)
Mar 16, 2012 1033 1045 1020 1032 0 +1.98(+0.19%)
Mar 15, 2012 1010 1035 1000 1030 0 +19.71(+1.95%)
Mar 14, 2012 1020 1026 1005 1010 0 -10.74(-1.05%)
Mar 13, 2012 991.57 1022 987.08 1021 0 +38.49(+3.92%)
Mar 12, 2012 985.40 994.47 974.93 982.57 0 -2.08(-0.21%)
Mar 09, 2012 969.66 996.41 965.90 984.65 0 +16.09(+1.66%)
Mar 08, 2012 958.16 972.97 951.74 968.55 0 +17.14(+1.80%)
Mar 07, 2012 944.69 955.83 938.24 951.42 0 +11.86(+1.26%)
Mar 06, 2012 960.80 966.14 936.27 939.56 0 -36.73(-3.76%)
Mar 05, 2012 979.00 987.43 963.25 976.29 0 +1.08(+0.11%)
Mar 02, 2012 978.07 993.48 972.73 975.21 0 -11.94(-1.21%)
Mar 01, 2012 986.34 998.52 977.26 987.15 0 +6.70(+0.68%)
Feb 29, 2012 990.62 1001 976.92 980.45 0 -9.88(-1.00%)
Feb 28, 2012 992.91 1004 978.88 990.33 0 -4.21(-0.42%)
Feb 27, 2012 974.35 1001 967.14 994.54 0 +11.50(+1.17%)
Feb 24, 2012 991.66 1002 976.72 983.04 0 -7.33(-0.74%)
Feb 23, 2012 974.57 995.12 967.64 990.37 0 +14.36(+1.47%)
Feb 22, 2012 980.14 989.09 968.23 976.01 0 -6.87(-0.70%)
Feb 21, 2012 993.80 1002 975.74 982.87 0 -8.33(-0.84%)
Feb 17, 2012 991.21 991.21 991.21 0 +4.68(+0.47%)
Feb 16, 2012 951.93 991.30 948.22 986.53 0 +30.46(+3.19%)
Feb 15, 2012 964.88 971.70 947.20 956.07 0 -5.49(-0.57%)
Feb 14, 2012 984.74 989.48 951.62 961.56 0 -44.59(-4.43%)
Feb 13, 2012 992.46 1011 987.58 1006 0 +24.98(+2.55%)
Feb 10, 2012 984.20 993.34 975.67 981.17 0 -17.06(-1.71%)
Feb 09, 2012 1002 1010 984.89 998.23 0 -1.37(-0.14%)
Feb 08, 2012 996.80 1005 985.41 999.60 0 +4.48(+0.45%)
Feb 07, 2012 1002 1007 987.45 995.12 0 -12.74(-1.26%)
Feb 06, 2012 1012 1020 996.49 1008 0 -14.42(-1.41%)
Feb 03, 2012 1011 1027 999.47 1022 0 +41.56(+4.24%)
Feb 02, 2012 980.38 991.66 972.70 980.72 0 +3.16(+0.32%)
Feb 01, 2012 972.09 986.89 963.23 977.55 0 +16.28(+1.69%)
Jan 31, 2012 980.81 983.12 951.44 961.27 0 -12.71(-1.30%)
Jan 30, 2012 969.61 980.04 957.75 973.98 0 -8.17(-0.83%)
Jan 27, 2012 979.42 988.99 971.80 982.16 0 -3.96(-0.40%)
Jan 26, 2012 988.17 1004 975.85 986.12 0 +3.91(+0.40%)
Jan 25, 2012 962.99 986.24 952.54 982.21 0 +16.16(+1.67%)
Jan 24, 2012 957.25 970.21 943.11 966.05 0 -0.94(-0.10%)
Jan 23, 2012 979.57 991.34 956.93 966.99 0 -11.46(-1.17%)
Jan 20, 2012 983.99 996.77 962.35 978.45 0 -12.61(-1.27%)
Jan 19, 2012 976.77 997.45 970.03 991.07 0 +19.37(+1.99%)
Jan 18, 2012 936.31 973.89 932.16 971.70 0 +33.49(+3.57%)
Jan 17, 2012 952.54 964.13 930.98 938.20 0 -3.26(-0.35%)
Jan 13, 2012 941.46 941.46 941.46 0 +4.16(+0.44%)
Jan 12, 2012 932.88 942.92 917.39 937.30 0 +8.45(+0.91%)
Jan 11, 2012 898.49 935.43 902.15 928.85 0 +22.78(+2.51%)
Jan 10, 2012 902.49 918.02 895.55 906.07 0 +22.02(+2.49%)
Jan 09, 2012 888.66 896.24 879.36 884.05 0 -2.87(-0.32%)
Jan 06, 2012 890.55 902.15 877.43 886.92 0 -2.20(-0.25%)
Jan 05, 2012 879.80 899.89 864.68 889.13 0 +4.21(+0.48%)
Jan 04, 2012 876.07 894.84 871.85 884.91 0 +27.96(+3.26%)
Dec 30, 2011 865.36 871.41 854.17 856.95 0 -8.10(-0.94%)
Dec 29, 2011 843.41 867.82 839.21 865.04 0 +23.86(+2.84%)
Dec 28, 2011 849.69 859.60 833.14 841.19 0 -9.50(-1.12%)
Dec 27, 2011 850.03 864.03 840.45 850.69 0 -1.46(-0.17%)
Dec 23, 2011 852.15 852.15 852.15 0 +18.03(+2.16%)
Dec 21, 2011 818.73 838.14 805.69 834.11 0 +13.09(+1.59%)
Dec 20, 2011 782.54 824.32 780.60 821.02 0 +54.87(+7.16%)
Dec 19, 2011 786.63 794.92 763.41 766.15 0 -20.23(-2.57%)
Dec 16, 2011 785.29 803.33 774.51 786.38 0 +7.25(+0.93%)
Dec 15, 2011 780.24 789.49 770.29 779.13 0 +9.94(+1.29%)
Dec 14, 2011 772.90 783.60 761.14 769.19 0 -10.49(-1.35%)
Dec 13, 2011 803.04 813.13 771.96 779.67 0 -15.01(-1.89%)
Dec 12, 2011 802.37 805.49 780.99 794.68 0 -20.39(-2.50%)
Dec 09, 2011 797.00 818.94 794.19 815.07 0 +25.32(+3.21%)
Dec 08, 2011 812.06 814.50 787.19 789.75 0 -31.48(-3.83%)
Dec 07, 2011 811.68 826.29 799.55 821.23 0 +3.71(+0.45%)
Dec 06, 2011 818.28 826.71 804.56 817.52 0 -1.83(-0.22%)
Dec 05, 2011 822.98 834.13 809.99 819.35 0 +10.09(+1.25%)
Dec 02, 2011 814.85 831.90 803.64 809.26 0 +2.04(+0.25%)
Dec 01, 2011 800.86 816.56 795.10 807.22 0 -3.80(-0.47%)
Nov 30, 2011 789.09 812.50 780.62 811.01 0 +52.76(+6.96%)
Nov 29, 2011 756.23 765.05 746.39 758.25 0 +4.29(+0.57%)
Nov 28, 2011 754.14 766.51 742.77 753.96 0 +29.66(+4.09%)
Nov 25, 2011 723.57 741.67 720.26 724.31 0 -1.63(-0.22%)
Nov 23, 2011 725.94 725.94 725.94 0 -23.20(-3.10%)
Nov 22, 2011 747.89 761.64 742.81 749.14 0 -7.78(-1.03%)
Nov 21, 2011 758.59 769.95 748.67 756.92 0 -23.09(-2.96%)
Nov 18, 2011 782.08 789.11 769.05 780.01 0 +6.80(+0.88%)
Nov 17, 2011 794.42 801.40 764.50 773.21 0 -22.04(-2.77%)
Nov 16, 2011 797.68 819.62 787.60 795.25 0 -14.74(-1.82%)
Nov 15, 2011 793.01 816.76 788.00 809.99 0 +13.39(+1.68%)
Nov 14, 2011 809.25 813.97 789.96 796.59 0 -17.87(-2.19%)
Nov 11, 2011 805.72 826.73 802.03 814.46 0 +22.68(+2.86%)
Nov 10, 2011 799.92 805.89 780.67 791.78 0 +8.46(+1.08%)
Nov 09, 2011 823.24 828.69 780.01 783.32 0 -66.66(-7.84%)
Nov 08, 2011 836.85 852.94 821.89 849.98 0 +16.78(+2.01%)
Nov 07, 2011 828.58 841.59 814.39 833.20 0 +3.00(+0.36%)
Nov 04, 2011 832.29 839.56 814.34 830.20 0 -12.67(-1.50%)
Nov 03, 2011 833.73 849.53 788.99 842.87 0 +18.33(+2.22%)
Nov 02, 2011 828.67 837.83 810.14 824.54 0 +14.04(+1.73%)
Nov 01, 2011 828.43 840.77 804.66 810.50 0 -48.66(-5.66%)
Oct 31, 2011 874.21 891.68 856.30 859.16 0 -29.68(-3.34%)
Oct 28, 2011 877.89 902.32 867.64 888.84 0 -1.14(-0.13%)
Oct 27, 2011 865.51 900.70 850.16 889.98 0 +56.30(+6.75%)
Oct 26, 2011 832.47 844.17 814.10 833.68 0 +15.46(+1.89%)
Oct 25, 2011 837.91 849.67 808.13 818.22 0 -28.68(-3.39%)
Oct 24, 2011 822.12 851.47 817.23 846.90 0 +26.45(+3.22%)
Oct 21, 2011 808.13 829.10 796.47 820.45 0 +24.60(+3.09%)
Oct 20, 2011 796.05 803.69 772.96 795.85 0 +1.79(+0.23%)
Oct 19, 2011 802.05 811.36 788.65 794.05 0 -10.30(-1.28%)
Oct 18, 2011 776.25 811.41 764.66 804.35 0 +28.79(+3.71%)
Oct 17, 2011 798.54 808.48 773.27 775.56 0 -33.50(-4.14%)
Oct 14, 2011 796.33 810.52 788.57 809.06 0 +26.13(+3.34%)
Oct 13, 2011 780.13 789.79 761.40 782.93 0 -5.25(-0.67%)
Oct 12, 2011 779.10 800.26 772.20 788.17 0 +16.44(+2.13%)
Oct 11, 2011 768.43 780.70 760.25 771.73 0 -2.92(-0.38%)
Oct 10, 2011 752.72 775.29 748.53 774.65 0 +37.31(+5.06%)
Oct 07, 2011 767.86 768.75 731.78 737.35 0 -25.73(-3.37%)
Oct 06, 2011 751.38 764.38 743.38 763.07 0 +21.75(+2.93%)
Oct 05, 2011 728.95 751.28 704.59 741.33 0 +11.43(+1.57%)
Oct 04, 2011 680.68 734.24 671.49 729.90 0 +39.39(+5.70%)
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.