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 (%)
May 31, 2013 1422 1445 1409 1417 0 -5.65(-0.40%)
May 30, 2013 1436 1451 1410 1422 0 -10.77(-0.75%)
May 29, 2013 1463 1471 1423 1433 0 -41.43(-2.81%)
May 28, 2013 1487 1505 1460 1475 0 +10.85(+0.74%)
May 24, 2013 1464 1464 1464 0 -6.33(-0.43%)
May 23, 2013 1459 1481 1443 1470 0 -9.69(-0.65%)
May 22, 2013 1496 1523 1466 1480 0 -15.41(-1.03%)
May 21, 2013 1500 1512 1482 1495 0 -3.22(-0.21%)
May 20, 2013 1508 1517 1491 1498 0 -10.94(-0.72%)
May 17, 2013 1492 1513 1489 1509 0 +24.95(+1.68%)
May 16, 2013 1495 1506 1474 1484 0 -17.42(-1.16%)
May 15, 2013 1488 1505 1476 1502 0 +73.27(+5.13%)
May 13, 2013 1438 1446 1421 1428 0 -13.53(-0.94%)
May 10, 2013 1446 1455 1422 1442 0 -2.53(-0.18%)
May 09, 2013 1444 1470 1433 1445 0 +1.04(+0.07%)
May 08, 2013 1433 1450 1423 1443 0 +4.02(+0.28%)
May 07, 2013 1432 1449 1417 1439 0 +11.12(+0.78%)
May 06, 2013 1413 1433 1405 1428 0 +15.93(+1.13%)
May 03, 2013 1405 1428 1389 1412 0 +21.81(+1.57%)
May 02, 2013 1372 1400 1365 1391 0 +21.00(+1.53%)
May 01, 2013 1374 1393 1354 1370 0 -9.83(-0.71%)
Apr 30, 2013 1382 1395 1358 1379 0 -4.35(-0.31%)
Apr 29, 2013 1392 1402 1375 1384 0 -1.04(-0.08%)
Apr 26, 2013 1413 1410 1374 1385 0 -19.78(-1.41%)
Apr 25, 2013 1409 1417 1393 1405 0 +0.48(+0.03%)
Apr 24, 2013 1383 1410 1378 1404 0 +25.68(+1.86%)
Apr 23, 2013 1354 1388 1349 1378 0 +33.38(+2.48%)
Apr 22, 2013 1342 1354 1313 1345 0 +8.33(+0.62%)
Apr 19, 2013 1321 1353 1313 1337 0 +21.83(+1.66%)
Apr 18, 2013 1334 1339 1299 1315 0 -12.95(-0.98%)
Apr 17, 2013 1350 1353 1304 1328 0 -33.60(-2.47%)
Apr 16, 2013 1352 1377 1339 1361 0 +27.13(+2.03%)
Apr 15, 2013 1393 1398 1331 1334 0 -67.98(-4.85%)
Apr 12, 2013 1401 1414 1391 1402 0 -3.39(-0.24%)
Apr 11, 2013 1398 1417 1392 1406 0 +6.97(+0.50%)
Apr 10, 2013 1385 1405 1375 1399 0 +16.44(+1.19%)
Apr 09, 2013 1386 1394 1370 1382 0 -1.13(-0.08%)
Apr 08, 2013 1368 1386 1354 1383 0 +15.00(+1.10%)
Apr 05, 2013 1345 1375 1327 1368 0 -1.93(-0.14%)
Apr 04, 2013 1347 1377 1342 1370 0 +25.85(+1.92%)
Apr 03, 2013 1384 1389 1331 1344 0 -37.84(-2.74%)
Apr 02, 2013 1388 1399 1374 1382 0 -0.99(-0.07%)
Apr 01, 2013 1395 1404 1369 1383 0 -13.09(-0.94%)
Mar 28, 2013 1396 1396 1396 0 +6.90(+0.50%)
Mar 27, 2013 1386 1393 1370 1390 0 -4.27(-0.31%)
Mar 26, 2013 1397 1406 1384 1394 0 +4.98(+0.36%)
Mar 25, 2013 1399 1413 1377 1389 0 -3.34(-0.24%)
Mar 22, 2013 1389 1398 1376 1392 0 +7.95(+0.57%)
Mar 21, 2013 1395 1406 1375 1384 0 -21.88(-1.56%)
Mar 20, 2013 1387 1411 1382 1406 0 +27.90(+2.02%)
Mar 19, 2013 1378 1393 1364 1378 0 +10.75(+0.79%)
Mar 18, 2013 1349 1380 1351 1367 0 -9.08(-0.66%)
Mar 15, 2013 1383 1392 1367 1377 0 -10.07(-0.73%)
Mar 14, 2013 1371 1391 1366 1387 0 +18.77(+1.37%)
Mar 13, 2013 1358 1374 1345 1368 0 +9.56(+0.70%)
Mar 12, 2013 1367 1374 1350 1358 0 -11.81(-0.86%)
Mar 11, 2013 1368 1379 1351 1370 0 +2.70(+0.20%)
Mar 08, 2013 1368 1377 1352 1367 0 +7.57(+0.56%)
Mar 07, 2013 1360 1370 1346 1360 0 +1.23(+0.09%)
Mar 06, 2013 1368 1377 1351 1359 0 -3.81(-0.28%)
Mar 05, 2013 1349 1373 1343 1362 0 +21.08(+1.57%)
Mar 04, 2013 1331 1350 1318 1341 0 +7.90(+0.59%)
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.