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 (%)
Jan 29, 2010 1319 1353 1295 1300 0 -14.82(-1.13%)
Jan 28, 2010 1340 1352 1297 1314 0 -16.71(-1.26%)
Jan 27, 2010 1328 1341 1304 1331 0 -7.65(-0.57%)
Jan 26, 2010 1341 1367 1327 1339 0 -12.54(-0.93%)
Jan 25, 2010 1360 1377 1338 1351 0 +4.66(+0.35%)
Jan 22, 2010 1377 1399 1343 1347 0 -39.46(-2.85%)
Jan 21, 2010 1436 1442 1381 1386 0 -46.48(-3.24%)
Jan 20, 2010 1438 1451 1414 1433 0 -25.82(-1.77%)
Jan 19, 2010 1428 1464 1423 1458 0 +31.67(+2.22%)
Jan 15, 2010 1427 1427 1427 0 -16.68(-1.16%)
Jan 14, 2010 1442 1455 1429 1444 0 -9.69(-0.67%)
Jan 13, 2010 1449 1463 1428 1453 0 +7.20(+0.50%)
Jan 12, 2010 1451 1466 1432 1446 0 -21.54(-1.47%)
Jan 11, 2010 1461 1478 1446 1468 0 +8.00(+0.55%)
Jan 08, 2010 1450 1468 1434 1460 0 -4.02(-0.27%)
Jan 07, 2010 1437 1471 1424 1464 0 +18.36(+1.27%)
Jan 06, 2010 1429 1464 1417 1445 0 +2.29(+0.16%)
Jan 05, 2010 1418 1447 1406 1443 0 +21.51(+1.51%)
Jan 04, 2010 1395 1424 1384 1421 0 +45.71(+3.32%)
Dec 31, 2009 1376 1376 1376 0 -18.27(-1.31%)
Dec 30, 2009 1392 1402 1379 1394 0 -7.99(-0.57%)
Dec 29, 2009 1406 1411 1389 1402 0 +1.74(+0.12%)
Dec 28, 2009 1422 1424 1389 1400 0 -16.36(-1.15%)
Dec 24, 2009 1405 1420 1399 1417 0 +15.79(+1.13%)
Dec 23, 2009 1395 1406 1378 1401 0 +11.60(+0.84%)
Dec 22, 2009 1372 1396 1367 1389 0 +19.60(+1.43%)
Dec 21, 2009 1348 1380 1346 1370 0 +25.08(+1.87%)
Dec 18, 2009 1351 1371 1328 1344 0 -4.73(-0.35%)
Dec 17, 2009 1361 1372 1342 1349 0 -31.54(-2.28%)
Dec 16, 2009 1361 1388 1351 1381 0 +41.15(+3.07%)
Dec 15, 2009 1387 1401 1330 1340 0 -3.95(-0.29%)
Dec 14, 2009 1341 1348 1329 1344 0 +19.14(+1.45%)
Dec 11, 2009 1324 1333 1305 1324 0 +12.77(+0.97%)
Dec 10, 2009 1333 1342 1305 1312 0 -15.49(-1.17%)
Dec 09, 2009 1331 1342 1306 1327 0 -2.88(-0.22%)
Dec 08, 2009 1345 1354 1319 1330 0 -20.23(-1.50%)
Dec 07, 2009 1365 1382 1342 1350 0 -21.92(-1.60%)
Dec 04, 2009 1363 1395 1342 1372 0 +28.24(+2.10%)
Dec 03, 2009 1353 1383 1336 1344 0 +8.30(+0.62%)
Dec 02, 2009 1309 1348 1305 1336 0 +23.19(+1.77%)
Dec 01, 2009 1279 1327 1276 1312 0 +43.43(+3.42%)
Nov 30, 2009 1244 1276 1225 1269 0 +22.86(+1.83%)
Nov 27, 2009 1238 1265 1232 1246 0 -42.93(-3.33%)
Nov 25, 2009 1289 1289 1289 0 +1.62(+0.13%)
Nov 24, 2009 1303 1310 1270 1287 0 -15.42(-1.18%)
Nov 23, 2009 1295 1328 1287 1303 0 +29.33(+2.30%)
Nov 20, 2009 1288 1298 1256 1274 0 -23.37(-1.80%)
Nov 19, 2009 1315 1319 1281 1297 0 -30.98(-2.33%)
Nov 18, 2009 1332 1338 1307 1328 0 -5.04(-0.38%)
Nov 17, 2009 1326 1338 1309 1333 0 +2.21(+0.17%)
Nov 16, 2009 1293 1341 1293 1331 0 +43.15(+3.35%)
Nov 13, 2009 1273 1302 1265 1288 0 +14.33(+1.13%)
Nov 12, 2009 1295 1309 1268 1273 0 -25.27(-1.95%)
Nov 11, 2009 1300 1319 1283 1299 0 +9.17(+0.71%)
Nov 10, 2009 1288 1306 1268 1289 0 -2.36(-0.18%)
Nov 09, 2009 1262 1297 1259 1292 0 +39.26(+3.13%)
Nov 06, 2009 1237 1268 1224 1252 0 +13.88(+1.12%)
Nov 05, 2009 1220 1262 1215 1239 0 +30.30(+2.51%)
Nov 04, 2009 1229 1251 1204 1208 0 -8.93(-0.73%)
Nov 03, 2009 1200 1231 1194 1217 0 +8.79(+0.73%)
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.