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 (%)
Feb 29, 2016 2006 2030 1993 2002 0 -1.05(-0.05%)
Feb 26, 2016 2007 2024 1987 2003 0 +10.98(+0.55%)
Feb 25, 2016 1978 2005 1950 1992 0 +18.22(+0.92%)
Feb 24, 2016 1923 1982 1903 1974 0 +32.10(+1.65%)
Feb 23, 2016 1954 1975 1929 1942 0 -24.73(-1.26%)
Feb 22, 2016 1949 1984 1942 1967 0 +28.96(+1.49%)
Feb 19, 2016 1925 1955 1903 1938 0 +4.02(+0.21%)
Feb 18, 2016 1945 1970 1914 1934 0 -15.13(-0.78%)
Feb 17, 2016 1934 1979 1918 1949 0 +29.20(+1.52%)
Feb 16, 2016 1914 1933 1882 1920 0 +32.70(+1.73%)
Feb 12, 2016 1887 1887 1887 1887 0 +39.38(+2.13%)
Feb 11, 2016 1864 1886 1819 1848 0 -41.93(-2.22%)
Feb 10, 2016 1895 1922 1867 1890 0 +5.34(+0.28%)
Feb 09, 2016 1834 1924 1813 1884 0 +27.83(+1.50%)
Feb 08, 2016 1887 1909 1821 1856 0 -52.06(-2.73%)
Feb 05, 2016 1918 1947 1875 1908 0 -7.81(-0.41%)
Feb 04, 2016 1872 1945 1864 1916 0 +73.82(+4.01%)
Feb 03, 2016 1844 1865 1788 1842 0 +18.92(+1.04%)
Feb 02, 2016 1838 1857 1803 1824 0 -29.22(-1.58%)
Feb 01, 2016 1870 1894 1831 1853 0 -14.94(-0.80%)
Jan 29, 2016 1800 1877 1791 1868 0 +74.78(+4.17%)
Jan 28, 2016 1798 1824 1766 1793 0 +9.06(+0.51%)
Jan 27, 2016 1791 1819 1767 1784 0 -11.00(-0.61%)
Jan 26, 2016 1769 1802 1754 1795 0 +33.69(+1.91%)
Jan 25, 2016 1804 1814 1755 1761 0 -53.50(-2.95%)
Jan 22, 2016 1792 1843 1780 1815 0 +51.78(+2.94%)
Jan 21, 2016 1761 1788 1730 1763 0 +9.15(+0.52%)
Jan 20, 2016 1739 1773 1691 1754 0 -12.31(-0.70%)
Jan 19, 2016 1814 1830 1745 1766 0 -31.31(-1.74%)
Jan 15, 2016 1797 1797 1797 1797 0 -44.37(-2.41%)
Jan 14, 2016 1834 1860 1800 1842 0 +14.17(+0.78%)
Jan 13, 2016 1883 1899 1817 1828 0 -55.39(-2.94%)
Jan 12, 2016 1886 1907 1854 1883 0 +12.62(+0.67%)
Jan 11, 2016 1887 1896 1850 1870 0 -3.15(-0.17%)
Jan 08, 2016 1907 1923 1866 1873 0 -24.03(-1.27%)
Jan 07, 2016 1906 1938 1881 1897 0 -43.21(-2.23%)
Jan 06, 2016 1947 1978 1921 1941 0 -31.26(-1.59%)
Jan 05, 2016 1991 2006 1958 1972 0 -12.85(-0.65%)
Jan 04, 2016 1985 1997 1947 1985 0 -29.23(-1.45%)
Dec 31, 2015 2014 2014 2014 2014 0 -18.51(-0.91%)
Dec 30, 2015 2040 2057 2025 2033 0 -12.13(-0.59%)
Dec 29, 2015 2047 2061 2028 2045 0 +11.63(+0.57%)
Dec 28, 2015 2033 2047 2009 2033 0 -10.07(-0.49%)
Dec 24, 2015 2043 2043 2043 2043 0 +6.85(+0.34%)
Dec 23, 2015 2015 2046 1998 2036 0 +35.33(+1.77%)
Dec 22, 2015 1985 2009 1968 2001 0 +22.61(+1.14%)
Dec 21, 2015 1977 1998 1953 1978 0 +10.31(+0.52%)
Dec 18, 2015 1993 2006 1957 1968 0 -34.15(-1.71%)
Dec 17, 2015 2042 2048 1989 2002 0 -37.49(-1.84%)
Dec 16, 2015 2017 2050 2000 2040 0 +32.33(+1.61%)
Dec 15, 2015 1996 2028 1983 2007 0 +23.06(+1.16%)
Dec 14, 2015 1990 2010 1960 1984 0 -6.33(-0.32%)
Dec 11, 2015 1990 2021 1980 1991 0 -27.24(-1.35%)
Dec 10, 2015 2009 2036 1987 2018 0 +5.76(+0.29%)
Dec 09, 2015 2040 2069 1997 2012 0 -33.87(-1.66%)
Dec 08, 2015 2032 2064 2017 2046 0 -12.47(-0.61%)
Dec 07, 2015 2072 2088 2031 2058 0 -17.74(-0.85%)
Dec 04, 2015 2058 2089 2043 2076 0 +25.95(+1.27%)
Dec 03, 2015 2100 2109 2033 2050 0 -46.36(-2.21%)
Dec 02, 2015 2113 2128 2087 2097 0 -18.40(-0.87%)
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.