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, 2018 2803 2839 2767 2793 0 -7.15(-0.26%)
May 30, 2018 2799 2825 2779 2800 0 +10.63(+0.38%)
May 29, 2018 2766 2817 2755 2790 0 +4.22(+0.15%)
May 25, 2018 2785 2785 2785 2785 0 -6.73(-0.24%)
May 24, 2018 2790 2811 2762 2792 0 -4.36(-0.16%)
May 23, 2018 2770 2805 2752 2797 0 +8.53(+0.31%)
May 22, 2018 2822 2833 2781 2788 0 -29.44(-1.04%)
May 21, 2018 2818 2840 2796 2817 0 +10.81(+0.39%)
May 18, 2018 2775 2820 2758 2807 0 +35.19(+1.27%)
May 17, 2018 2779 2807 2743 2771 0 -12.08(-0.43%)
May 16, 2018 2773 2810 2758 2784 0 +13.70(+0.49%)
May 15, 2018 2741 2780 2725 2770 0 +12.95(+0.47%)
May 14, 2018 2772 2780 2745 2757 0 -13.09(-0.47%)
May 11, 2018 2755 2793 2739 2770 0 +20.13(+0.73%)
May 10, 2018 2763 2778 2733 2750 0 -6.81(-0.25%)
May 09, 2018 2768 2780 2725 2757 0 -3.78(-0.14%)
May 08, 2018 2713 2778 2696 2760 0 +42.69(+1.57%)
May 07, 2018 2705 2733 2688 2718 0 +17.86(+0.66%)
May 04, 2018 2660 2725 2640 2700 0 +24.53(+0.92%)
May 03, 2018 2650 2703 2603 2675 0 +50.41(+1.92%)
May 02, 2018 2637 2671 2613 2625 0 +4.48(+0.17%)
May 01, 2018 2617 2638 2556 2620 0 +10.08(+0.39%)
Apr 30, 2018 2636 2669 2598 2610 0 -26.87(-1.02%)
Apr 27, 2018 2620 2653 2603 2637 0 +17.21(+0.66%)
Apr 26, 2018 2631 2650 2588 2620 0 -5.42(-0.21%)
Apr 25, 2018 2610 2647 2578 2626 0 -10.00(-0.38%)
Apr 24, 2018 2700 2712 2608 2636 0 -53.00(-1.97%)
Apr 23, 2018 2684 2709 2668 2688 0 +7.28(+0.27%)
Apr 20, 2018 2705 2717 2661 2681 0 -21.18(-0.78%)
Apr 19, 2018 2757 2766 2681 2702 0 -53.67(-1.95%)
Apr 18, 2018 2756 2782 2744 2756 0 +7.71(+0.28%)
Apr 17, 2018 2735 2766 2712 2748 0 +28.83(+1.06%)
Apr 16, 2018 2702 2737 2684 2720 0 +35.96(+1.34%)
Apr 13, 2018 2721 2733 2667 2684 0 -29.89(-1.10%)
Apr 12, 2018 2724 2743 2693 2713 0 -2.37(-0.09%)
Apr 11, 2018 2714 2740 2681 2716 0 -42.28(-1.53%)
Apr 10, 2018 2741 2779 2728 2758 0 +47.43(+1.75%)
Apr 09, 2018 2738 2759 2701 2711 0 -16.33(-0.60%)
Apr 06, 2018 2772 2788 2702 2727 0 -65.21(-2.34%)
Apr 05, 2018 2774 2817 2754 2792 0 +39.55(+1.44%)
Apr 04, 2018 2685 2760 2668 2753 0 +23.21(+0.85%)
Apr 03, 2018 2709 2743 2680 2729 0 +29.81(+1.10%)
Apr 02, 2018 2751 2767 2662 2700 0 -62.65(-2.27%)
Mar 29, 2018 2762 2762 2762 2762 0 +40.49(+1.49%)
Mar 28, 2018 2741 2772 2698 2722 0 -14.48(-0.53%)
Mar 27, 2018 2788 2803 2719 2736 0 -46.11(-1.66%)
Mar 26, 2018 2767 2797 2727 2782 0 +84.15(+3.12%)
Mar 23, 2018 2723 2769 2682 2698 0 -15.42(-0.57%)
Mar 22, 2018 2747 2782 2710 2714 0 -54.75(-1.98%)
Mar 21, 2018 2749 2801 2736 2768 0 +23.58(+0.86%)
Mar 20, 2018 2765 2785 2726 2745 0 -12.52(-0.45%)
Mar 19, 2018 2778 2792 2730 2757 0 -41.12(-1.47%)
Mar 16, 2018 2778 2821 2761 2798 0 +4.91(+0.18%)
Mar 15, 2018 2815 2840 2777 2794 0 -19.53(-0.69%)
Mar 14, 2018 2858 2863 2795 2813 0 -29.70(-1.04%)
Mar 13, 2018 2856 2875 2832 2843 0 -0.44(-0.02%)
Mar 12, 2018 2845 2864 2821 2843 0 +2.24(+0.08%)
Mar 09, 2018 2805 2847 2794 2841 0 +55.36(+1.99%)
Mar 08, 2018 2804 2825 2761 2786 0 -13.45(-0.48%)
Mar 07, 2018 2799 2811 2788 2799 0 -1.71(-0.06%)
Mar 06, 2018 2776 2824 2753 2801 0 +42.26(+1.53%)
Mar 05, 2018 2717 2774 2697 2759 0 +25.55(+0.93%)
Mar 02, 2018 2694 2744 2654 2733 0 +16.17(+0.60%)
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.