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, 2016 2401 2415 2367 2387 0 -7.63(-0.32%)
May 27, 2016 2395 2395 2395 2395 0 -1.63(-0.07%)
May 26, 2016 2404 2416 2385 2396 0 -5.38(-0.22%)
May 25, 2016 2393 2411 2385 2402 0 +15.18(+0.64%)
May 24, 2016 2362 2395 2351 2386 0 +35.67(+1.52%)
May 23, 2016 2345 2366 2332 2351 0 +7.65(+0.33%)
May 20, 2016 2332 2353 2316 2343 0 +24.91(+1.07%)
May 19, 2016 2322 2337 2301 2318 0 -18.88(-0.81%)
May 18, 2016 2332 2361 2320 2337 0 -0.34(-0.01%)
May 17, 2016 2346 2362 2321 2337 0 -12.71(-0.54%)
May 16, 2016 2347 2371 2337 2350 0 +11.32(+0.48%)
May 13, 2016 2341 2365 2323 2339 0 -6.80(-0.29%)
May 12, 2016 2353 2373 2325 2346 0 +6.31(+0.27%)
May 11, 2016 2355 2369 2331 2339 0 -18.44(-0.78%)
May 10, 2016 2331 2364 2316 2358 0 +35.29(+1.52%)
May 09, 2016 2313 2339 2297 2322 0 +6.47(+0.28%)
May 06, 2016 2297 2325 2278 2316 0 +14.08(+0.61%)
May 05, 2016 2290 2321 2269 2302 0 +27.65(+1.22%)
May 04, 2016 2274 2302 2237 2274 0 -12.49(-0.55%)
May 03, 2016 2293 2310 2250 2287 0 -0.31(-0.01%)
May 02, 2016 2277 2296 2257 2287 0 +17.46(+0.77%)
Apr 29, 2016 2281 2291 2245 2270 0 -18.61(-0.81%)
Apr 28, 2016 2301 2329 2280 2288 0 -28.69(-1.24%)
Apr 27, 2016 2307 2335 2282 2317 0 +9.88(+0.43%)
Apr 26, 2016 2300 2319 2279 2307 0 +13.38(+0.58%)
Apr 25, 2016 2301 2312 2281 2294 0 -10.18(-0.44%)
Apr 22, 2016 2286 2314 2279 2304 0 +18.81(+0.82%)
Apr 21, 2016 2314 2323 2275 2285 0 -10.14(-0.44%)
Apr 20, 2016 2285 2313 2271 2295 0 +9.64(+0.42%)
Apr 19, 2016 2293 2307 2272 2286 0 -2.58(-0.11%)
Apr 18, 2016 2270 2296 2261 2288 0 +11.67(+0.51%)
Apr 15, 2016 2265 2282 2252 2276 0 +9.35(+0.41%)
Apr 14, 2016 2269 2280 2254 2267 0 -2.34(-0.10%)
Apr 13, 2016 2254 2278 2231 2269 0 +26.16(+1.17%)
Apr 12, 2016 2238 2264 2225 2243 0 -10.91(-0.48%)
Apr 11, 2016 2276 2293 2249 2254 0 -8.44(-0.37%)
Apr 08, 2016 2257 2283 2246 2263 0 +23.94(+1.07%)
Apr 07, 2016 2247 2261 2220 2239 0 -15.81(-0.70%)
Apr 06, 2016 2232 2274 2214 2255 0 +23.14(+1.04%)
Apr 05, 2016 2238 2257 2212 2231 0 -9.05(-0.40%)
Apr 04, 2016 2259 2270 2222 2240 0 -33.48(-1.47%)
Apr 01, 2016 2243 2283 2226 2274 0 +13.49(+0.60%)
Mar 31, 2016 2248 2272 2232 2260 0 +12.17(+0.54%)
Mar 30, 2016 2259 2266 2229 2248 0 -1.15(-0.05%)
Mar 29, 2016 2219 2258 2210 2249 0 +24.18(+1.09%)
Mar 28, 2016 2220 2238 2204 2225 0 +7.21(+0.33%)
Mar 24, 2016 2218 2218 2218 2218 0 +6.50(+0.29%)
Mar 23, 2016 2217 2233 2199 2212 0 -13.51(-0.61%)
Mar 22, 2016 2212 2244 2199 2225 0 +0.73(+0.03%)
Mar 21, 2016 2226 2245 2197 2224 0 +52.78(+2.43%)
Mar 18, 2016 2160 2188 2143 2172 0 +16.73(+0.78%)
Mar 17, 2016 2113 2166 2103 2155 0 +39.65(+1.87%)
Mar 16, 2016 2085 2121 2069 2115 0 +20.82(+0.99%)
Mar 15, 2016 2084 2111 2056 2094 0 -6.83(-0.33%)
Mar 14, 2016 2102 2115 2078 2101 0 -5.95(-0.28%)
Mar 11, 2016 2100 2120 2079 2107 0 +24.83(+1.19%)
Mar 10, 2016 2084 2100 2054 2082 0 +6.21(+0.30%)
Mar 09, 2016 2076 2093 2054 2076 0 +12.42(+0.60%)
Mar 08, 2016 2076 2092 2037 2064 0 -27.23(-1.30%)
Mar 07, 2016 2065 2105 2053 2091 0 +19.26(+0.93%)
Mar 04, 2016 2064 2091 2036 2072 0 -1.85(-0.09%)
Mar 03, 2016 2059 2082 2039 2073 0 +17.09(+0.83%)
Mar 02, 2016 2047 2069 2024 2056 0 +2.13(+0.10%)
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.