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, 2012 1383 1389 1350 1377 0 -5.50(-0.40%)
May 30, 2012 1402 1406 1373 1383 0 -36.34(-2.56%)
May 29, 2012 1399 1428 1392 1419 0 +33.70(+2.43%)
May 25, 2012 1385 1385 1385 0 +0.15(+0.01%)
May 24, 2012 1373 1389 1358 1385 0 +14.73(+1.07%)
May 23, 2012 1344 1376 1330 1370 0 +9.70(+0.71%)
May 22, 2012 1357 1383 1341 1361 0 +6.38(+0.47%)
May 21, 2012 1324 1362 1312 1354 0 +32.18(+2.43%)
May 18, 2012 1328 1347 1311 1322 0 -2.05(-0.15%)
May 17, 2012 1377 1386 1320 1324 0 -53.06(-3.85%)
May 16, 2012 1406 1427 1360 1377 0 -22.60(-1.61%)
May 15, 2012 1412 1433 1387 1400 0 -17.50(-1.23%)
May 14, 2012 1426 1440 1407 1417 0 -25.24(-1.75%)
May 11, 2012 1434 1461 1426 1443 0 -4.08(-0.28%)
May 10, 2012 1448 1469 1433 1447 0 +12.83(+0.89%)
May 09, 2012 1427 1449 1418 1434 0 -15.65(-1.08%)
May 08, 2012 1443 1460 1417 1449 0 -7.06(-0.48%)
May 07, 2012 1441 1468 1432 1457 0 +4.55(+0.31%)
May 04, 2012 1474 1485 1444 1452 0 -34.51(-2.32%)
May 03, 2012 1512 1522 1476 1486 0 -26.49(-1.75%)
May 02, 2012 1489 1521 1482 1513 0 +11.45(+0.76%)
May 01, 2012 1494 1526 1484 1502 0 +2.06(+0.14%)
Apr 30, 2012 1513 1525 1488 1499 0 -20.97(-1.38%)
Apr 27, 2012 1501 1528 1491 1520 0 +24.98(+1.67%)
Apr 26, 2012 1482 1506 1472 1495 0 +9.27(+0.62%)
Apr 25, 2012 1464 1495 1459 1486 0 +23.18(+1.58%)
Apr 24, 2012 1449 1470 1438 1463 0 +12.82(+0.88%)
Apr 23, 2012 1459 1468 1434 1450 0 -31.01(-2.09%)
Apr 20, 2012 1477 1494 1468 1481 0 +13.19(+0.90%)
Apr 19, 2012 1480 1492 1455 1468 0 -16.29(-1.10%)
Apr 18, 2012 1495 1505 1476 1484 0 -24.03(-1.59%)
Apr 17, 2012 1500 1522 1490 1508 0 +19.40(+1.30%)
Apr 16, 2012 1492 1508 1477 1489 0 +0.71(+0.05%)
Apr 13, 2012 1494 1508 1474 1488 0 -14.54(-0.97%)
Apr 12, 2012 1477 1520 1470 1503 0 +12.35(+0.83%)
Apr 11, 2012 1483 1502 1475 1490 0 +23.67(+1.61%)
Apr 10, 2012 1517 1526 1463 1467 0 -55.65(-3.66%)
Apr 09, 2012 1525 1539 1510 1522 0 -24.31(-1.57%)
Apr 05, 2012 1538 1566 1533 1547 0 +3.12(+0.20%)
Apr 04, 2012 1544 1554 1527 1544 0 -13.15(-0.84%)
Apr 03, 2012 1562 1575 1541 1557 0 -14.96(-0.95%)
Apr 02, 2012 1563 1583 1548 1572 0 +6.58(+0.42%)
Mar 30, 2012 1576 1585 1558 1565 0 -16.39(-1.04%)
Mar 29, 2012 1575 1587 1556 1582 0 -7.35(-0.46%)
Mar 28, 2012 1600 1608 1568 1589 0 -12.46(-0.78%)
Mar 27, 2012 1598 1619 1594 1601 0 +2.89(+0.18%)
Mar 26, 2012 1596 1613 1583 1598 0 +19.26(+1.22%)
Mar 23, 2012 1569 1588 1552 1579 0 +4.07(+0.26%)
Mar 22, 2012 1582 1590 1561 1575 0 -19.73(-1.24%)
Mar 21, 2012 1582 1610 1575 1595 0 +18.60(+1.18%)
Mar 20, 2012 1568 1587 1549 1576 0 -2.79(-0.18%)
Mar 19, 2012 1577 1597 1563 1579 0 +2.54(+0.16%)
Mar 16, 2012 1589 1599 1569 1576 0 -13.78(-0.87%)
Mar 15, 2012 1575 1598 1558 1590 0 +15.76(+1.00%)
Mar 14, 2012 1589 1598 1564 1574 0 -13.84(-0.87%)
Mar 13, 2012 1563 1591 1552 1588 0 +36.10(+2.33%)
Mar 12, 2012 1547 1566 1536 1552 0 +10.55(+0.68%)
Mar 09, 2012 1526 1556 1518 1542 0 +17.80(+1.17%)
Mar 08, 2012 1510 1537 1501 1524 0 +22.10(+1.47%)
Mar 07, 2012 1486 1510 1480 1502 0 +19.10(+1.29%)
Mar 06, 2012 1498 1505 1470 1483 0 -34.51(-2.27%)
Mar 05, 2012 1508 1526 1495 1517 0 +7.70(+0.51%)
Mar 02, 2012 1515 1529 1495 1509 0 -9.75(-0.64%)
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.