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 (%)
Oct 31, 2008 1210 1269 1168 1237 0 +12.40(+1.01%)
Oct 30, 2008 1247 1276 1189 1225 0 +18.39(+1.52%)
Oct 29, 2008 1146 1268 1114 1206 0 +61.36(+5.36%)
Oct 28, 2008 1073 1149 990.66 1145 0 +104.86(+10.08%)
Oct 27, 2008 1037 1105 999.11 1040 0 -12.90(-1.22%)
Oct 24, 2008 1041 1124 969.72 1053 0 -68.21(-6.08%)
Oct 23, 2008 1252 1267 1055 1121 0 -130.14(-10.40%)
Oct 22, 2008 1340 1353 1211 1251 0 -116.76(-8.53%)
Oct 21, 2008 1413 1444 1352 1368 0 -58.24(-4.08%)
Oct 20, 2008 1382 1441 1364 1426 0 +54.98(+4.01%)
Oct 17, 2008 1322 1425 1289 1371 0 +17.59(+1.30%)
Oct 16, 2008 1354 1398 1212 1354 0 -5.23(-0.38%)
Oct 15, 2008 1535 1552 1335 1359 0 -202.54(-12.97%)
Oct 14, 2008 1640 1672 1506 1562 0 -24.65(-1.55%)
Oct 13, 2008 1557 1609 1476 1586 0 +104.51(+7.05%)
Oct 10, 2008 1448 1548 1335 1482 0 -29.69(-1.96%)
Oct 09, 2008 1661 1703 1501 1511 0 -130.80(-7.96%)
Oct 08, 2008 1616 1752 1595 1642 0 -24.10(-1.45%)
Oct 07, 2008 1820 1850 1643 1666 0 -120.37(-6.74%)
Oct 06, 2008 1760 1831 1669 1787 0 -26.27(-1.45%)
Oct 03, 2008 1890 1928 1794 1813 0 -46.29(-2.49%)
Oct 02, 2008 1940 1963 1848 1859 0 -92.79(-4.75%)
Oct 01, 2008 1994 2026 1922 1952 0 -73.56(-3.63%)
Sep 30, 2008 1978 2050 1899 2026 0 +97.74(+5.07%)
Sep 29, 2008 2026 2056 1898 1928 0 -123.66(-6.03%)
Sep 26, 2008 2038 2074 1991 2052 0 -11.12(-0.54%)
Sep 25, 2008 2019 2081 1989 2063 0 +56.16(+2.80%)
Sep 24, 2008 1991 2044 1956 2007 0 +36.60(+1.86%)
Sep 23, 2008 1976 2056 1947 1970 0 -10.95(-0.55%)
Sep 22, 2008 2070 2093 1960 1981 0 -108.91(-5.21%)
Sep 19, 2008 2059 2231 1973 2090 0 +155.27(+8.03%)
Sep 18, 2008 1868 1978 1803 1935 0 +89.89(+4.87%)
Sep 17, 2008 1890 1926 1821 1845 0 -85.37(-4.42%)
Sep 16, 2008 1867 1949 1804 1930 0 +20.59(+1.08%)
Sep 15, 2008 1906 1999 1875 1909 0 -81.99(-4.12%)
Sep 12, 2008 1962 2000 1944 1991 0 +11.47(+0.58%)
Sep 11, 2008 1925 1989 1906 1980 0 +29.17(+1.50%)
Sep 10, 2008 1965 2004 1901 1951 0 +3.08(+0.16%)
Sep 09, 2008 2051 2077 1936 1948 0 -104.46(-5.09%)
Sep 08, 2008 2043 2113 2004 2052 0 +81.98(+4.16%)
Sep 05, 2008 1928 1997 1862 1970 0 +27.25(+1.40%)
Sep 04, 2008 2018 2025 1930 1943 0 -88.32(-4.35%)
Sep 03, 2008 2024 2067 1989 2031 0 +7.26(+0.36%)
Sep 02, 2008 2050 2090 2000 2024 0 +12.07(+0.60%)
Sep 01, 2008 2025 2048 1996 2012 0 +0.00(+0.00%)
Aug 29, 2008 2025 2048 1996 2012 0 -28.83(-1.41%)
Aug 28, 2008 1954 2050 1947 2041 0 +102.88(+5.31%)
Aug 27, 2008 1905 1958 1899 1938 0 +32.28(+1.69%)
Aug 26, 2008 1882 1915 1865 1906 0 +26.19(+1.39%)
Aug 25, 2008 1926 1936 1863 1879 0 -56.91(-2.94%)
Aug 22, 2008 1908 1946 1892 1936 0 +42.05(+2.22%)
Aug 21, 2008 1856 1909 1841 1894 0 +11.26(+0.60%)
Aug 20, 2008 1865 1888 1830 1883 0 +26.67(+1.44%)
Aug 19, 2008 1895 1900 1833 1856 0 -51.00(-2.67%)
Aug 18, 2008 1978 1983 1896 1907 0 -61.39(-3.12%)
Aug 15, 2008 1940 2006 1911 1969 0 +65.15(+3.42%)
Aug 14, 2008 1869 1939 1848 1904 0 +16.27(+0.86%)
Aug 13, 2008 1909 1924 1853 1887 0 -33.57(-1.75%)
Aug 12, 2008 1946 1963 1900 1921 0 -29.39(-1.51%)
Aug 11, 2008 1893 1967 1869 1950 0 +52.15(+2.75%)
Aug 08, 2008 1825 1925 1818 1898 0 +68.51(+3.74%)
Aug 07, 2008 1864 1890 1808 1830 0 -48.60(-2.59%)
Aug 06, 2008 1900 1936 1840 1878 0 -22.78(-1.20%)
Aug 05, 2008 1926 1976 1873 1901 0 +9.92(+0.52%)
Aug 04, 2008 1921 1926 1874 1891 0 -27.19(-1.42%)
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.