General Building Materials Sector (CIX: MSECTOR634)
1,947.97   -13.04 (-0.67%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Sep 15, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 29, 2012 1527 1543 1506 1517 0 -7.68(-0.50%)
Feb 28, 2012 1530 1539 1512 1525 0 -2.12(-0.14%)
Feb 27, 2012 1506 1541 1498 1527 0 +9.42(+0.62%)
Feb 24, 2012 1530 1540 1513 1518 0 -8.73(-0.57%)
Feb 23, 2012 1511 1535 1503 1526 0 +14.21(+0.94%)
Feb 22, 2012 1514 1526 1500 1512 0 -4.03(-0.27%)
Feb 21, 2012 1528 1541 1506 1516 0 -7.93(-0.52%)
Feb 17, 2012 1524 1524 1524 0 +1.65(+0.11%)
Feb 16, 2012 1501 1534 1494 1523 0 +17.56(+1.17%)
Feb 15, 2012 1519 1534 1493 1505 0 -16.12(-1.06%)
Feb 14, 2012 1517 1543 1500 1521 0 -2.10(-0.14%)
Feb 13, 2012 1508 1533 1497 1523 0 +29.10(+1.95%)
Feb 10, 2012 1492 1506 1478 1494 0 -14.81(-0.98%)
Feb 09, 2012 1505 1522 1486 1509 0 +7.91(+0.53%)
Feb 08, 2012 1491 1510 1473 1501 0 +8.14(+0.55%)
Feb 07, 2012 1486 1509 1473 1493 0 +1.27(+0.09%)
Feb 06, 2012 1483 1503 1471 1492 0 -0.98(-0.07%)
Feb 03, 2012 1480 1503 1470 1493 0 +33.30(+2.28%)
Feb 02, 2012 1461 1478 1449 1459 0 +1.89(+0.13%)
Feb 01, 2012 1451 1471 1442 1457 0 +17.65(+1.23%)
Jan 31, 2012 1448 1456 1426 1440 0 +1.66(+0.12%)
Jan 30, 2012 1433 1449 1417 1438 0 -10.02(-0.69%)
Jan 27, 2012 1436 1456 1428 1448 0 +4.17(+0.29%)
Jan 26, 2012 1452 1466 1432 1444 0 -2.26(-0.16%)
Jan 25, 2012 1427 1452 1411 1446 0 +15.70(+1.10%)
Jan 24, 2012 1411 1435 1404 1431 0 +10.78(+0.76%)
Jan 23, 2012 1422 1446 1408 1420 0 -3.64(-0.26%)
Jan 20, 2012 1422 1440 1405 1423 0 -5.20(-0.36%)
Jan 19, 2012 1422 1439 1410 1429 0 +9.42(+0.66%)
Jan 18, 2012 1394 1431 1386 1419 0 +7.62(+0.54%)
Jan 17, 2012 1421 1432 1401 1412 0 +5.61(+0.40%)
Jan 13, 2012 1406 1406 1406 0 +3.06(+0.22%)
Jan 12, 2012 1390 1410 1378 1403 0 +14.92(+1.07%)
Jan 11, 2012 1371 1398 1364 1388 0 +13.00(+0.95%)
Jan 10, 2012 1382 1395 1361 1375 0 +8.76(+0.64%)
Jan 09, 2012 1366 1378 1353 1366 0 +4.26(+0.31%)
Jan 06, 2012 1361 1380 1348 1362 0 -1.71(-0.13%)
Jan 05, 2012 1338 1376 1322 1364 0 +12.46(+0.92%)
Jan 04, 2012 1339 1361 1326 1351 0 +24.34(+1.83%)
Dec 30, 2011 1334 1344 1324 1327 0 -7.73(-0.58%)
Dec 29, 2011 1309 1340 1306 1335 0 +30.33(+2.33%)
Dec 28, 2011 1330 1335 1298 1304 0 -25.02(-1.88%)
Dec 27, 2011 1326 1339 1317 1329 0 +0.35(+0.03%)
Dec 23, 2011 1329 1329 1329 0 +20.96(+1.60%)
Dec 21, 2011 1298 1319 1284 1308 0 +10.23(+0.79%)
Dec 20, 2011 1274 1308 1268 1298 0 +46.10(+3.68%)
Dec 19, 2011 1278 1290 1245 1252 0 -10.89(-0.86%)
Dec 16, 2011 1261 1289 1249 1263 0 +11.96(+0.96%)
Dec 15, 2011 1246 1261 1233 1251 0 +21.02(+1.71%)
Dec 14, 2011 1247 1256 1221 1230 0 -25.96(-2.07%)
Dec 13, 2011 1281 1298 1246 1255 0 -17.95(-1.41%)
Dec 12, 2011 1257 1319 1226 1273 0 -0.94(-0.07%)
Dec 09, 2011 1244 1285 1241 1274 0 +32.68(+2.63%)
Dec 08, 2011 1262 1277 1236 1242 0 -38.38(-3.00%)
Dec 07, 2011 1272 1292 1256 1280 0 -4.71(-0.37%)
Dec 06, 2011 1285 1304 1270 1285 0 -0.73(-0.06%)
Dec 05, 2011 1291 1309 1272 1286 0 +14.68(+1.16%)
Dec 02, 2011 1282 1302 1259 1271 0 -4.31(-0.34%)
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