General Building Materials Sector (CIX: MSECTOR634)
1,963.23   -10.12 (-0.51%)
Streaming Delayed Price  /  Updated: 3:03 PM EDT, Jul 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2013 1849 1864 1824 1836 0 -16.01(-0.86%)
Oct 30, 2013 1869 1883 1838 1852 0 -20.41(-1.09%)
Oct 29, 2013 1866 1881 1856 1872 0 +5.65(+0.30%)
Oct 28, 2013 1865 1883 1847 1867 0 -5.04(-0.27%)
Oct 25, 2013 1859 1879 1840 1872 0 +18.99(+1.03%)
Oct 24, 2013 1836 1865 1828 1853 0 +14.36(+0.78%)
Oct 23, 2013 1842 1859 1826 1838 0 -22.95(-1.23%)
Oct 22, 2013 1836 1869 1828 1861 0 +32.37(+1.77%)
Oct 21, 2013 1824 1840 1809 1829 0 -2.34(-0.13%)
Oct 18, 2013 1819 1839 1809 1831 0 +15.58(+0.86%)
Oct 17, 2013 1780 1820 1775 1816 0 +18.95(+1.05%)
Oct 16, 2013 1794 1812 1778 1797 0 +9.94(+0.56%)
Oct 15, 2013 1795 1807 1772 1787 0 -18.95(-1.05%)
Oct 14, 2013 1782 1812 1769 1806 0 +9.44(+0.53%)
Oct 11, 2013 1782 1809 1769 1796 0 +11.32(+0.63%)
Oct 10, 2013 1762 1796 1756 1785 0 +38.39(+2.20%)
Oct 09, 2013 1765 1783 1724 1746 0 -27.03(-1.52%)
Oct 08, 2013 1800 1813 1767 1773 0 -29.01(-1.61%)
Oct 07, 2013 1803 1822 1793 1802 0 -20.88(-1.15%)
Oct 04, 2013 1813 1835 1800 1823 0 +10.17(+0.56%)
Oct 03, 2013 1821 1836 1791 1813 0 -18.03(-0.98%)
Oct 02, 2013 1817 1841 1804 1831 0 -0.37(-0.02%)
Oct 01, 2013 1802 1843 1798 1832 0 +34.60(+1.93%)
Sep 27, 2013 1797 1810 1784 1797 0 -6.70(-0.37%)
Sep 26, 2013 1799 1824 1787 1804 0 +8.53(+0.47%)
Sep 25, 2013 1797 1813 1778 1795 0 +0.20(+0.01%)
Sep 24, 2013 1788 1815 1776 1795 0 +8.06(+0.45%)
Sep 23, 2013 1797 1811 1776 1787 0 -18.71(-1.04%)
Sep 20, 2013 1834 1845 1801 1806 0 -25.43(-1.39%)
Sep 19, 2013 1833 1855 1821 1831 0 +0.97(+0.05%)
Sep 18, 2013 1792 1841 1780 1830 0 +35.07(+1.95%)
Sep 17, 2013 1788 1805 1779 1795 0 +4.69(+0.26%)
Sep 16, 2013 1815 1811 1783 1790 0 +4.03(+0.23%)
Sep 13, 2013 1785 1799 1765 1786 0 +3.38(+0.19%)
Sep 12, 2013 1789 1806 1776 1783 0 -10.12(-0.56%)
Sep 11, 2013 1788 1807 1777 1793 0 +4.20(+0.23%)
Sep 10, 2013 1772 1798 1761 1789 0 +24.42(+1.38%)
Sep 09, 2013 1726 1769 1722 1764 0 +40.85(+2.37%)
Sep 06, 2013 1729 1748 1704 1724 0 +1.57(+0.09%)
Sep 05, 2013 1704 1736 1699 1722 0 +25.73(+1.52%)
Sep 04, 2013 1683 1705 1671 1696 0 +14.27(+0.85%)
Sep 03, 2013 1691 1711 1661 1682 0 +14.58(+0.87%)
Aug 30, 2013 1667 1667 1667 0 -17.79(-1.06%)
Aug 29, 2013 1674 1705 1664 1685 0 +6.87(+0.41%)
Aug 28, 2013 1674 1695 1666 1678 0 +5.32(+0.32%)
Aug 27, 2013 1680 1696 1663 1673 0 -30.53(-1.79%)
Aug 26, 2013 1704 1721 1693 1704 0 -5.47(-0.32%)
Aug 23, 2013 1721 1731 1692 1709 0 -13.69(-0.79%)
Aug 22, 2013 1698 1733 1696 1723 0 +25.85(+1.52%)
Aug 21, 2013 1701 1719 1683 1697 0 -10.91(-0.64%)
Aug 20, 2013 1681 1718 1672 1708 0 +28.08(+1.67%)
Aug 19, 2013 1693 1704 1673 1680 0 -18.44(-1.09%)
Aug 16, 2013 1696 1716 1682 1698 0 -1.47(-0.09%)
Aug 15, 2013 1716 1728 1681 1700 0 -38.66(-2.22%)
Aug 14, 2013 1747 1758 1727 1738 0 -10.44(-0.60%)
Aug 13, 2013 1759 1768 1730 1749 0 -16.93(-0.96%)
Aug 12, 2013 1760 1784 1749 1766 0 -5.81(-0.33%)
Aug 09, 2013 1763 1784 1752 1771 0 +3.82(+0.22%)
Aug 08, 2013 1767 1784 1753 1768 0 +10.70(+0.61%)
Aug 07, 2013 1771 1781 1745 1757 0 -21.92(-1.23%)
Aug 06, 2013 1805 1809 1769 1779 0 -29.85(-1.65%)
Aug 05, 2013 1804 1821 1790 1809 0 -13.61(-0.75%)
Aug 02, 2013 1806 1832 1794 1822 0 +10.24(+0.56%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here