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, 2018 1285 1312 1267 1294 0 +20.16(+1.58%)
Oct 30, 2018 1244 1292 1221 1274 0 +30.70(+2.47%)
Oct 29, 2018 1271 1304 1233 1244 0 -10.57(-0.84%)
Oct 26, 2018 1306 1320 1229 1254 0 -76.14(-5.72%)
Oct 24, 2018 1350 1372 1322 1330 0 -22.87(-1.69%)
Oct 23, 2018 1316 1364 1308 1353 0 +25.48(+1.92%)
Oct 22, 2018 1362 1366 1324 1328 0 -30.42(-2.24%)
Oct 19, 2018 1352 1379 1338 1358 0 +9.30(+0.69%)
Oct 18, 2018 1373 1380 1340 1349 0 -32.46(-2.35%)
Oct 17, 2018 1406 1408 1371 1381 0 -28.11(-1.99%)
Oct 16, 2018 1383 1417 1370 1409 0 +27.53(+1.99%)
Oct 15, 2018 1377 1398 1373 1382 0 -0.11(-0.01%)
Oct 12, 2018 1410 1417 1369 1382 0 -20.71(-1.48%)
Oct 11, 2018 1432 1445 1396 1403 0 -31.43(-2.19%)
Oct 10, 2018 1464 1476 1426 1434 0 -38.94(-2.64%)
Oct 09, 2018 1510 1513 1465 1473 0 -40.30(-2.66%)
Oct 08, 2018 1505 1525 1493 1513 0 +6.89(+0.46%)
Oct 05, 2018 1526 1530 1494 1506 0 -18.60(-1.22%)
Oct 04, 2018 1529 1534 1504 1525 0 -10.72(-0.70%)
Oct 03, 2018 1563 1570 1524 1536 0 -26.81(-1.72%)
Oct 02, 2018 1559 1577 1548 1563 0 +2.30(+0.15%)
Oct 01, 2018 1588 1592 1552 1560 0 -18.75(-1.19%)
Sep 28, 2018 1607 1612 1570 1579 0 -28.00(-1.74%)
Sep 27, 2018 1607 1620 1599 1607 0 +1.30(+0.08%)
Sep 26, 2018 1612 1627 1602 1606 0 -5.58(-0.35%)
Sep 25, 2018 1626 1633 1605 1611 0 -12.96(-0.80%)
Sep 24, 2018 1637 1643 1615 1624 0 -16.24(-0.99%)
Sep 21, 2018 1659 1664 1634 1641 0 -20.69(-1.25%)
Sep 20, 2018 1667 1678 1645 1661 0 -4.21(-0.25%)
Sep 19, 2018 1677 1690 1656 1665 0 -11.71(-0.70%)
Sep 18, 2018 1677 1687 1662 1677 0 +0.95(+0.06%)
Sep 17, 2018 1688 1700 1669 1676 0 -9.70(-0.58%)
Sep 14, 2018 1689 1698 1674 1686 0 -2.82(-0.17%)
Sep 13, 2018 1707 1713 1684 1689 0 -18.17(-1.06%)
Sep 12, 2018 1688 1715 1678 1707 0 +21.13(+1.25%)
Sep 11, 2018 1681 1696 1668 1686 0 +4.70(+0.28%)
Sep 10, 2018 1678 1698 1670 1681 0 +11.21(+0.67%)
Sep 07, 2018 1679 1686 1661 1670 0 -14.25(-0.85%)
Sep 06, 2018 1686 1700 1676 1684 0 -1.21(-0.07%)
Sep 05, 2018 1669 1693 1662 1685 0 +13.53(+0.81%)
Sep 04, 2018 1684 1692 1653 1672 0 -13.49(-0.80%)
Aug 31, 2018 1685 1685 1685 1685 0 -4.75(-0.28%)
Aug 30, 2018 1708 1714 1682 1690 0 -21.22(-1.24%)
Aug 29, 2018 1715 1721 1703 1711 0 -0.08(-0.00%)
Aug 28, 2018 1718 1724 1700 1711 0 -6.70(-0.39%)
Aug 27, 2018 1712 1736 1701 1718 0 +19.36(+1.14%)
Aug 24, 2018 1689 1705 1682 1699 0 +9.81(+0.58%)
Aug 23, 2018 1711 1712 1682 1689 0 -22.66(-1.32%)
Aug 22, 2018 1718 1728 1703 1712 0 -8.99(-0.52%)
Aug 21, 2018 1715 1739 1708 1721 0 +7.36(+0.43%)
Aug 20, 2018 1721 1728 1704 1713 0 -3.39(-0.20%)
Aug 17, 2018 1703 1727 1695 1717 0 +12.43(+0.73%)
Aug 16, 2018 1681 1714 1672 1704 0 +28.36(+1.69%)
Aug 15, 2018 1671 1684 1649 1676 0 +0.70(+0.04%)
Aug 14, 2018 1658 1683 1654 1675 0 +22.43(+1.36%)
Aug 13, 2018 1669 1680 1648 1653 0 -17.07(-1.02%)
Aug 10, 2018 1679 1687 1658 1670 0 -15.46(-0.92%)
Aug 09, 2018 1682 1699 1677 1685 0 -0.38(-0.02%)
Aug 08, 2018 1692 1699 1673 1686 0 -6.82(-0.40%)
Aug 07, 2018 1694 1702 1682 1692 0 +8.92(+0.53%)
Aug 06, 2018 1676 1690 1670 1683 0 +6.69(+0.40%)
Aug 03, 2018 1677 1688 1664 1677 0 +4.51(+0.27%)
Aug 02, 2018 1671 1685 1657 1672 0 -1.53(-0.09%)
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.