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 (%)
Jul 31, 2018 2829 2859 2779 2822 0 -7.26(-0.26%)
Jul 30, 2018 2849 2870 2803 2829 0 -22.04(-0.77%)
Jul 27, 2018 2846 2884 2822 2851 0 +7.91(+0.28%)
Jul 26, 2018 2895 2926 2806 2843 0 -46.65(-1.61%)
Jul 25, 2018 2889 2913 2832 2890 0 -24.79(-0.85%)
Jul 24, 2018 2935 2957 2896 2915 0 -14.71(-0.50%)
Jul 23, 2018 2930 2953 2916 2930 0 -4.51(-0.15%)
Jul 20, 2018 2944 2966 2912 2934 0 -22.92(-0.78%)
Jul 19, 2018 2907 2977 2896 2957 0 +33.75(+1.15%)
Jul 18, 2018 2921 2943 2898 2923 0 +13.23(+0.45%)
Jul 17, 2018 2884 2924 2876 2910 0 +18.47(+0.64%)
Jul 16, 2018 2920 2929 2869 2892 0 -25.68(-0.88%)
Jul 13, 2018 2910 2943 2890 2917 0 +11.74(+0.40%)
Jul 12, 2018 2915 2928 2875 2905 0 +10.48(+0.36%)
Jul 11, 2018 2865 2933 2834 2895 0 +42.35(+1.48%)
Jul 10, 2018 2866 2878 2832 2853 0 -16.35(-0.57%)
Jul 09, 2018 2868 2892 2839 2869 0 +7.97(+0.28%)
Jul 06, 2018 2842 2880 2834 2861 0 +16.79(+0.59%)
Jul 05, 2018 2837 2851 2802 2844 0 +20.82(+0.74%)
Jul 03, 2018 2823 2823 2823 2823 0 +16.07(+0.57%)
Jul 02, 2018 2796 2826 2774 2807 0 -5.96(-0.21%)
Jun 29, 2018 2818 2849 2802 2813 0 +12.41(+0.44%)
Jun 28, 2018 2811 2837 2763 2801 0 +20.59(+0.74%)
Jun 27, 2018 2792 2825 2768 2780 0 -12.01(-0.43%)
Jun 26, 2018 2804 2823 2772 2792 0 -7.50(-0.27%)
Jun 25, 2018 2820 2831 2781 2800 0 -34.57(-1.22%)
Jun 22, 2018 2833 2859 2800 2834 0 +13.41(+0.48%)
Jun 21, 2018 2871 2885 2813 2821 0 -55.93(-1.94%)
Jun 20, 2018 2864 2884 2842 2877 0 +24.58(+0.86%)
Jun 19, 2018 2840 2868 2824 2852 0 -9.17(-0.32%)
Jun 18, 2018 2845 2876 2836 2862 0 +1.45(+0.05%)
Jun 15, 2018 2860 2870 2850 2860 0 +3.72(+0.13%)
Jun 14, 2018 2859 2874 2826 2856 0 +3.50(+0.12%)
Jun 13, 2018 2871 2889 2844 2853 0 -17.08(-0.60%)
Jun 12, 2018 2856 2888 2841 2870 0 +17.57(+0.62%)
Jun 11, 2018 2852 2869 2834 2852 0 +7.04(+0.25%)
Jun 08, 2018 2834 2857 2808 2845 0 +9.24(+0.33%)
Jun 07, 2018 2818 2851 2805 2836 0 +21.83(+0.78%)
Jun 06, 2018 2821 2841 2774 2814 0 -7.38(-0.26%)
Jun 05, 2018 2820 2844 2800 2822 0 +4.72(+0.17%)
Jun 04, 2018 2819 2842 2789 2817 0 +8.02(+0.29%)
Jun 01, 2018 2805 2846 2789 2809 0 +15.69(+0.56%)
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%)
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.