General Building Materials Sector (CIX: MSECTOR634)
1,977.26   -0.22 (-0.01%)
Streaming Delayed Price  /  Updated: 1:54 PM EDT, Aug 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 27, 2009 840.63 870.67 822.89 844.52 0 -8.02(-0.94%)
Feb 26, 2009 870.23 893.43 842.83 852.54 0 -7.29(-0.85%)
Feb 25, 2009 871.32 885.97 837.03 859.83 0 -13.03(-1.49%)
Feb 24, 2009 829.59 885.07 818.91 872.86 0 +50.67(+6.16%)
Feb 23, 2009 865.34 882.55 812.68 822.18 0 -36.41(-4.24%)
Feb 20, 2009 868.31 887.89 836.04 858.60 0 -21.51(-2.44%)
Feb 19, 2009 922.40 938.71 873.66 880.11 0 -32.27(-3.54%)
Feb 18, 2009 939.06 951.30 889.39 912.37 0 -15.66(-1.69%)
Feb 17, 2009 954.49 962.90 918.94 928.03 0 -49.00(-5.02%)
Feb 16, 2009 993.10 1012 963.25 977.03 0 +0.00(+0.00%)
Feb 13, 2009 993.10 1012 963.25 977.03 0 -21.27(-2.13%)
Feb 12, 2009 968.96 1007 942.48 998.30 0 +19.90(+2.03%)
Feb 11, 2009 1009 1017 958.82 978.40 0 -25.19(-2.51%)
Feb 10, 2009 1045 1079 991.31 1004 0 -45.06(-4.30%)
Feb 09, 2009 1054 1071 1026 1049 0 -10.24(-0.97%)
Feb 06, 2009 1029 1074 1020 1059 0 +32.69(+3.19%)
Feb 05, 2009 1004 1043 990.51 1026 0 +11.16(+1.10%)
Feb 04, 2009 1015 1053 999.17 1015 0 -3.41(-0.33%)
Feb 03, 2009 1005 1038 984.19 1018 0 +19.06(+1.91%)
Feb 02, 2009 986.16 1015 970.79 999.38 0 -2.21(-0.22%)
Jan 30, 2009 1044 1057 988.61 1002 0 -33.54(-3.24%)
Jan 29, 2009 1065 1076 1024 1035 0 -40.74(-3.79%)
Jan 28, 2009 1063 1101 1049 1076 0 +28.19(+2.69%)
Jan 27, 2009 1028 1065 1015 1048 0 +26.31(+2.58%)
Jan 26, 2009 1033 1065 1005 1021 0 -9.04(-0.88%)
Jan 23, 2009 999.92 1049 983.44 1030 0 +6.74(+0.66%)
Jan 22, 2009 1036 1050 996.94 1024 0 -28.26(-2.69%)
Jan 21, 2009 1041 1066 1003 1052 0 +20.01(+1.94%)
Jan 20, 2009 1081 1096 1021 1032 0 -64.54(-5.89%)
Jan 19, 2009 1093 1125 1060 1096 0 +0.00(+0.00%)
Jan 16, 2009 1093 1125 1060 1096 0 +19.30(+1.79%)
Jan 15, 2009 1060 1099 1015 1077 0 +19.86(+1.88%)
Jan 14, 2009 1077 1085 1038 1057 0 -42.29(-3.85%)
Jan 13, 2009 1093 1114 1072 1100 0 +9.76(+0.90%)
Jan 12, 2009 1142 1151 1076 1090 0 -52.00(-4.55%)
Jan 09, 2009 1170 1188 1124 1142 0 -42.74(-3.61%)
Jan 08, 2009 1170 1193 1142 1185 0 +1.50(+0.13%)
Jan 07, 2009 1213 1223 1165 1183 0 -43.88(-3.58%)
Jan 06, 2009 1240 1269 1196 1227 0 -2.25(-0.18%)
Jan 05, 2009 1213 1246 1194 1229 0 +9.88(+0.81%)
Jan 02, 2009 1198 1235 1162 1219 0 +33.38(+2.81%)
Jan 01, 2009 1159 1199 1147 1186 0 +0.00(+0.00%)
Dec 31, 2008 1159 1199 1147 1186 0 +20.18(+1.73%)
Dec 30, 2008 1138 1173 1120 1166 0 +37.63(+3.34%)
Dec 29, 2008 1145 1154 1108 1128 0 -23.30(-2.02%)
Dec 26, 2008 1131 1157 1121 1151 0 +23.96(+2.13%)
Dec 25, 2008 1132 1147 1109 1127 0 +0.00(+0.00%)
Dec 24, 2008 1132 1147 1109 1127 0 -1.26(-0.11%)
Dec 23, 2008 1151 1168 1112 1129 0 -8.81(-0.77%)
Dec 22, 2008 1155 1175 1107 1138 0 -21.86(-1.89%)
Dec 19, 2008 1175 1200 1136 1159 0 +6.39(+0.55%)
Dec 18, 2008 1184 1207 1130 1153 0 -20.75(-1.77%)
Dec 17, 2008 1178 1214 1148 1174 0 -17.30(-1.45%)
Dec 16, 2008 1135 1197 1119 1191 0 +64.41(+5.72%)
Dec 15, 2008 1169 1184 1104 1127 0 -28.73(-2.49%)
Dec 12, 2008 1086 1168 1071 1155 0 +41.42(+3.72%)
Dec 11, 2008 1176 1196 1086 1114 0 -71.01(-5.99%)
Dec 10, 2008 1189 1224 1152 1185 0 +9.00(+0.77%)
Dec 09, 2008 1204 1252 1150 1176 0 -40.81(-3.35%)
Dec 08, 2008 1170 1244 1151 1217 0 +85.34(+7.54%)
Dec 05, 2008 1057 1138 1037 1131 0 +63.06(+5.90%)
Dec 04, 2008 1071 1127 1037 1068 0 -19.88(-1.83%)
Dec 03, 2008 1048 1109 1011 1088 0 +24.85(+2.34%)
Dec 02, 2008 1025 1085 991.20 1063 0 +55.16(+5.47%)
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