General Building Materials Sector (CIX: MSECTOR634)
1,959.32   UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Jul 25, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2013 1753 1763 1734 1741 0 -7.50(-0.43%)
Feb 27, 2013 1718 1764 1714 1749 0 +30.03(+1.75%)
Feb 26, 2013 1707 1735 1695 1719 0 -29.17(-1.67%)
Feb 22, 2013 1733 1759 1725 1748 0 +25.97(+1.51%)
Feb 21, 2013 1745 1754 1707 1722 0 -27.51(-1.57%)
Feb 20, 2013 1805 1814 1743 1750 0 -65.80(-3.62%)
Feb 15, 2013 1815 1815 1815 0 +8.86(+0.49%)
Feb 14, 2013 1805 1820 1787 1807 0 -3.30(-0.18%)
Feb 13, 2013 1797 1825 1788 1810 0 +20.00(+1.12%)
Feb 12, 2013 1774 1804 1762 1790 0 +4.56(+0.26%)
Feb 11, 2013 1791 1802 1773 1785 0 -1.36(-0.08%)
Feb 08, 2013 1771 1795 1764 1787 0 +17.52(+0.99%)
Feb 07, 2013 1780 1788 1747 1769 0 -12.53(-0.70%)
Feb 06, 2013 1774 1793 1762 1782 0 +10.67(+0.60%)
Feb 04, 2013 1782 1799 1764 1771 0 -23.95(-1.33%)
Feb 01, 2013 1788 1810 1776 1795 0 +17.75(+1.00%)
Jan 31, 2013 1769 1792 1753 1777 0 +1.66(+0.09%)
Jan 30, 2013 1798 1805 1765 1776 0 -22.91(-1.27%)
Jan 29, 2013 1779 1805 1768 1798 0 +18.39(+1.03%)
Jan 28, 2013 1792 1799 1764 1780 0 -9.58(-0.54%)
Jan 25, 2013 1784 1799 1768 1790 0 +9.42(+0.53%)
Jan 24, 2013 1771 1801 1760 1780 0 +12.23(+0.69%)
Jan 23, 2013 1772 1785 1757 1768 0 -6.93(-0.39%)
Jan 22, 2013 1764 1790 1750 1775 0 +8.41(+0.48%)
Jan 18, 2013 1767 1767 1767 0 +29.59(+1.70%)
Jan 17, 2013 1733 1761 1706 1737 0 +22.47(+1.31%)
Jan 16, 2013 1715 1727 1702 1714 0 -8.93(-0.52%)
Jan 15, 2013 1706 1734 1701 1723 0 +8.39(+0.49%)
Jan 14, 2013 1719 1733 1705 1715 0 -4.82(-0.28%)
Jan 12, 2013 1714 1729 1706 1720 0 +0.00(+0.00%)
Jan 11, 2013 1714 1729 1706 1720 0 +5.37(+0.31%)
Jan 10, 2013 1720 1727 1695 1714 0 -5.01(-0.29%)
Jan 09, 2013 1711 1734 1703 1719 0 +12.32(+0.72%)
Jan 08, 2013 1702 1719 1684 1707 0 -0.24(-0.01%)
Jan 07, 2013 1708 1719 1694 1707 0 -7.70(-0.45%)
Jan 04, 2013 1714 1723 1699 1715 0 +8.43(+0.49%)
Jan 03, 2013 1710 1731 1695 1707 0 -2.51(-0.15%)
Jan 02, 2013 1712 1719 1666 1709 0 +52.87(+3.19%)
Dec 31, 2012 1626 1662 1620 1656 0 +27.30(+1.68%)
Dec 28, 2012 1628 1649 1617 1629 0 -8.76(-0.53%)
Dec 27, 2012 1642 1653 1615 1638 0 -2.84(-0.17%)
Dec 26, 2012 1655 1661 1633 1641 0 -13.30(-0.80%)
Dec 24, 2012 1654 1654 1654 0 +4.28(+0.26%)
Dec 21, 2012 1631 1662 1608 1650 0 -3.92(-0.24%)
Dec 20, 2012 1641 1658 1630 1654 0 +14.69(+0.90%)
Dec 19, 2012 1644 1654 1624 1639 0 -4.70(-0.29%)
Dec 18, 2012 1620 1648 1611 1644 0 +25.82(+1.60%)
Dec 17, 2012 1591 1622 1583 1618 0 +29.36(+1.85%)
Dec 14, 2012 1575 1596 1570 1588 0 +7.07(+0.45%)
Dec 13, 2012 1582 1599 1571 1581 0 -4.64(-0.29%)
Dec 12, 2012 1595 1608 1575 1586 0 -3.83(-0.24%)
Dec 11, 2012 1587 1608 1572 1590 0 +9.59(+0.61%)
Dec 10, 2012 1567 1591 1560 1580 0 +12.19(+0.78%)
Dec 07, 2012 1576 1585 1556 1568 0 -1.22(-0.08%)
Dec 06, 2012 1564 1579 1545 1569 0 +6.03(+0.39%)
Dec 05, 2012 1586 1595 1549 1563 0 -25.29(-1.59%)
Dec 04, 2012 1581 1602 1568 1588 0 +0.51(+0.03%)
Nov 30, 2012 1587 1604 1571 1588 0 +3.65(+0.23%)
Nov 29, 2012 1560 1597 1551 1584 0 +33.47(+2.16%)
Nov 28, 2012 1531 1557 1515 1551 0 +8.34(+0.54%)
Nov 27, 2012 1541 1562 1531 1542 0 -4.15(-0.27%)
Nov 26, 2012 1536 1558 1522 1547 0 +3.91(+0.25%)
Nov 24, 2012 1529 1550 1523 1543 0 +0.00(+0.00%)
Nov 23, 2012 1529 1550 1523 1543 0 +15.74(+1.03%)
Nov 21, 2012 1527 1527 1527 0 +7.67(+0.50%)
Nov 20, 2012 1502 1534 1488 1519 0 +10.42(+0.69%)
Nov 19, 2012 1487 1522 1483 1509 0 +32.51(+2.20%)
Nov 16, 2012 1461 1484 1447 1476 0 +12.77(+0.87%)
Nov 15, 2012 1462 1486 1444 1464 0 -5.98(-0.41%)
Nov 14, 2012 1500 1517 1452 1470 0 -36.64(-2.43%)
Nov 13, 2012 1503 1525 1494 1506 0 -2.11(-0.14%)
Nov 12, 2012 1522 1536 1498 1508 0 -10.29(-0.68%)
Nov 09, 2012 1518 1543 1503 1519 0 +2.05(+0.14%)
Nov 08, 2012 1533 1550 1506 1517 0 -27.15(-1.76%)
Nov 07, 2012 1542 1569 1513 1544 0 -31.31(-1.99%)
Nov 06, 2012 1568 1596 1552 1575 0 +9.85(+0.63%)
Nov 05, 2012 1546 1573 1535 1565 0 +5.25(+0.34%)
Nov 02, 2012 1591 1603 1555 1560 0 -24.21(-1.53%)
Nov 01, 2012 1554 1593 1541 1584 0 +30.52(+1.96%)
Oct 31, 2012 1533 1578 1523 1554 0 +36.39(+2.40%)
Oct 26, 2012 1517 1517 1517 0 +0.30(+0.02%)
Oct 25, 2012 1539 1549 1503 1517 0 -12.38(-0.81%)
Oct 24, 2012 1540 1557 1521 1529 0 -3.90(-0.25%)
Oct 23, 2012 1521 1544 1507 1533 0 -0.59(-0.04%)
Oct 19, 2012 1557 1568 1519 1534 0 -29.30(-1.87%)
Oct 18, 2012 1556 1581 1541 1563 0 -4.06(-0.26%)
Oct 17, 2012 1556 1587 1542 1567 0 +21.12(+1.37%)
Oct 16, 2012 1532 1557 1525 1546 0 +14.74(+0.96%)
Oct 15, 2012 1519 1538 1501 1531 0 +19.25(+1.27%)
Oct 12, 2012 1524 1534 1501 1512 0 -13.81(-0.90%)
Oct 11, 2012 1524 1555 1503 1526 0 +31.38(+2.10%)
Oct 10, 2012 1501 1519 1485 1494 0 -8.41(-0.56%)
Oct 09, 2012 1529 1538 1493 1503 0 -44.18(-2.86%)
Oct 08, 2012 1556 1564 1537 1547 0 -17.18(-1.10%)
Oct 06, 2012 1567 1590 1551 1564 0 +0.00(+0.00%)
Oct 05, 2012 1564 1590 1551 1564 0 +7.75(+0.50%)
Oct 04, 2012 1551 1572 1537 1556 0 +9.63(+0.62%)
Oct 03, 2012 1541 1564 1525 1547 0 +9.80(+0.64%)
Oct 02, 2012 1544 1560 1521 1537 0 +1.92(+0.13%)
Oct 01, 2012 1534 1562 1510 1535 0 +7.32(+0.48%)
Sep 28, 2012 1536 1546 1514 1528 0 -17.31(-1.12%)
Sep 27, 2012 1522 1554 1512 1545 0 +26.44(+1.74%)
Sep 26, 2012 1542 1551 1506 1519 0 -22.06(-1.43%)
Sep 25, 2012 1567 1585 1538 1541 0 -32.46(-2.06%)
Sep 24, 2012 1572 1588 1557 1573 0 -5.66(-0.36%)
Sep 21, 2012 1579 1599 1563 1579 0 +9.54(+0.61%)
Sep 20, 2012 1561 1582 1544 1569 0 +4.60(+0.29%)
Sep 19, 2012 1549 1579 1538 1565 0 +21.75(+1.41%)
Sep 18, 2012 1544 1561 1529 1543 0 -5.87(-0.38%)
Sep 17, 2012 1574 1581 1535 1549 0 -31.75(-2.01%)
Sep 14, 2012 1546 1599 1539 1581 0 +37.75(+2.45%)
Sep 13, 2012 1519 1556 1499 1543 0 +14.20(+0.93%)
Sep 12, 2012 1498 1541 1490 1529 0 +33.92(+2.27%)
Sep 11, 2012 1486 1506 1483 1495 0 +5.81(+0.39%)
Sep 10, 2012 1479 1511 1469 1489 0 +9.97(+0.67%)
Sep 07, 2012 1465 1489 1454 1479 0 +19.25(+1.32%)
Sep 06, 2012 1445 1472 1437 1460 0 +21.14(+1.47%)
Sep 05, 2012 1442 1458 1421 1439 0 -11.36(-0.78%)
Sep 04, 2012 1445 1467 1426 1450 0 +2.26(+0.16%)
Aug 31, 2012 1448 1448 1448 0 +11.85(+0.83%)
Aug 30, 2012 1448 1456 1430 1436 0 -24.86(-1.70%)
Aug 29, 2012 1462 1476 1446 1461 0 -2.75(-0.19%)
Aug 27, 2012 1478 1485 1456 1463 0 -11.21(-0.76%)
Aug 24, 2012 1443 1484 1442 1475 0 +27.11(+1.87%)
Aug 23, 2012 1451 1463 1432 1448 0 -6.69(-0.46%)
Aug 22, 2012 1443 1465 1432 1454 0 +9.84(+0.68%)
Aug 21, 2012 1452 1467 1437 1444 0 -6.32(-0.44%)
Aug 20, 2012 1457 1465 1433 1451 0 -9.71(-0.66%)
Aug 17, 2012 1446 1471 1434 1460 0 +17.57(+1.22%)
Aug 16, 2012 1420 1451 1409 1443 0 +24.47(+1.73%)
Aug 15, 2012 1404 1424 1397 1418 0 +11.35(+0.81%)
Aug 14, 2012 1420 1434 1398 1407 0 -11.40(-0.80%)
Aug 13, 2012 1417 1429 1399 1418 0 -2.51(-0.18%)
Aug 11, 2012 1422 1433 1403 1421 0 +0.00(+0.00%)
Aug 10, 2012 1422 1433 1403 1421 0 -8.46(-0.59%)
Aug 09, 2012 1415 1438 1406 1429 0 +15.75(+1.11%)
Aug 08, 2012 1414 1429 1398 1414 0 -5.44(-0.38%)
Aug 07, 2012 1408 1429 1400 1419 0 +19.88(+1.42%)
Aug 06, 2012 1402 1416 1389 1399 0 -1.98(-0.14%)
Aug 03, 2012 1387 1414 1375 1401 0 +36.32(+2.66%)
Aug 02, 2012 1346 1380 1327 1365 0 +2.50(+0.18%)
Aug 01, 2012 1387 1408 1351 1362 0 -22.08(-1.59%)
Jul 31, 2012 1394 1414 1374 1384 0 -15.45(-1.10%)
Jul 30, 2012 1413 1427 1389 1400 0 -25.72(-1.80%)
Jul 27, 2012 1397 1435 1384 1426 0 +35.17(+2.53%)
Jul 26, 2012 1416 1432 1367 1390 0 -7.47(-0.53%)
Jul 25, 2012 1428 1438 1386 1398 0 -28.61(-2.01%)
Jul 24, 2012 1456 1463 1413 1426 0 -30.02(-2.06%)
Jul 23, 2012 1439 1467 1425 1456 0 -9.34(-0.64%)
Jul 20, 2012 1470 1491 1455 1466 0 -18.37(-1.24%)
Jul 19, 2012 1483 1497 1462 1484 0 +5.46(+0.37%)
Jul 18, 2012 1452 1490 1446 1479 0 +21.39(+1.47%)
Jul 17, 2012 1447 1467 1430 1457 0 +13.53(+0.94%)
Jul 16, 2012 1452 1466 1430 1444 0 -14.44(-0.99%)
Jul 14, 2012 1434 1467 1429 1458 0 +0.00(+0.00%)
Jul 13, 2012 1434 1467 1429 1458 0 +27.33(+1.91%)
Jul 12, 2012 1388 1442 1378 1431 0 +34.56(+2.48%)
Jul 11, 2012 1401 1411 1378 1396 0 -5.25(-0.37%)
Jul 10, 2012 1435 1444 1392 1402 0 -25.49(-1.79%)
Jul 09, 2012 1422 1437 1407 1427 0 -1.72(-0.12%)
Jul 06, 2012 1423 1441 1414 1429 0 -10.33(-0.72%)
Jul 05, 2012 1427 1450 1416 1439 0 +8.62(+0.60%)
Jul 03, 2012 1431 1431 1431 0 +30.35(+2.17%)
Jul 02, 2012 1406 1418 1375 1400 0 -1.20(-0.09%)
Jun 30, 2012 1387 1412 1372 1401 0 -1.64(-0.12%)
Jun 29, 2012 1387 1412 1372 1403 0 +42.86(+3.15%)
Jun 28, 2012 1330 1367 1317 1360 0 +19.43(+1.45%)
Jun 27, 2012 1324 1357 1315 1341 0 +18.64(+1.41%)
Jun 26, 2012 1308 1334 1295 1322 0 +17.58(+1.35%)
Jun 25, 2012 1303 1317 1288 1305 0 -16.81(-1.27%)
Jun 22, 2012 1320 1334 1302 1321 0 +9.09(+0.69%)
Jun 21, 2012 1354 1363 1307 1312 0 -39.25(-2.90%)
Jun 20, 2012 1358 1368 1338 1352 0 -5.97(-0.44%)
Jun 19, 2012 1341 1369 1337 1357 0 +22.73(+1.70%)
Jun 18, 2012 1315 1342 1308 1335 0 +7.95(+0.60%)
Jun 15, 2012 1318 1336 1308 1327 0 +14.39(+1.10%)
Jun 14, 2012 1304 1324 1290 1312 0 +10.47(+0.80%)
Jun 13, 2012 1314 1330 1293 1302 0 -20.38(-1.54%)
Jun 12, 2012 1311 1330 1298 1322 0 +14.45(+1.10%)
Jun 11, 2012 1359 1362 1306 1308 0 -38.75(-2.88%)
Jun 08, 2012 1324 1350 1310 1347 0 +21.37(+1.61%)
Jun 07, 2012 1339 1352 1314 1325 0 +5.56(+0.42%)
Jun 06, 2012 1300 1327 1289 1320 0 +29.74(+2.31%)
Jun 05, 2012 1298 1321 1266 1290 0 -24.88(-1.89%)
Jun 04, 2012 1327 1336 1297 1315 0 -7.87(-0.60%)
Jun 02, 2012 1347 1357 1317 1323 0 +0.00(+0.00%)
Jun 01, 2012 1347 1357 1317 1323 0 -54.41(-3.95%)
May 31, 2012 1383 1389 1350 1377 0 -5.50(-0.40%)
May 30, 2012 1402 1406 1373 1383 0 -36.34(-2.56%)
May 29, 2012 1399 1428 1392 1419 0 +33.70(+2.43%)
May 25, 2012 1385 1385 1385 0 +0.14(+0.01%)
May 24, 2012 1373 1389 1358 1385 0 +14.73(+1.08%)
May 23, 2012 1344 1376 1330 1370 0 +9.70(+0.71%)
May 22, 2012 1357 1383 1341 1361 0 +6.38(+0.47%)
May 21, 2012 1324 1362 1312 1354 0 +32.18(+2.43%)
May 18, 2012 1328 1347 1311 1322 0 -2.05(-0.16%)
May 17, 2012 1377 1386 1320 1324 0 -53.06(-3.85%)
May 16, 2012 1406 1427 1360 1377 0 -22.60(-1.61%)
May 15, 2012 1412 1433 1387 1400 0 -17.50(-1.23%)
May 14, 2012 1426 1440 1407 1417 0 -25.24(-1.75%)
May 11, 2012 1434 1461 1426 1443 0 -4.08(-0.28%)
May 10, 2012 1448 1469 1433 1447 0 +12.83(+0.89%)
May 09, 2012 1427 1449 1418 1434 0 -15.64(-1.08%)
May 08, 2012 1443 1460 1417 1449 0 -7.06(-0.48%)
May 07, 2012 1441 1468 1432 1457 0 +4.54(+0.31%)
May 04, 2012 1474 1485 1444 1452 0 -34.50(-2.32%)
May 03, 2012 1512 1522 1476 1486 0 -26.49(-1.75%)
May 02, 2012 1489 1521 1482 1513 0 +11.45(+0.76%)
May 01, 2012 1494 1526 1484 1502 0 +2.06(+0.14%)
Apr 30, 2012 1513 1525 1488 1499 0 -20.97(-1.38%)
Apr 27, 2012 1501 1528 1491 1520 0 +24.98(+1.67%)
Apr 26, 2012 1482 1506 1472 1495 0 +9.26(+0.62%)
Apr 25, 2012 1464 1495 1459 1486 0 +23.19(+1.58%)
Apr 24, 2012 1449 1470 1438 1463 0 +12.82(+0.88%)
Apr 23, 2012 1459 1468 1434 1450 0 -31.02(-2.09%)
Apr 20, 2012 1477 1494 1468 1481 0 +13.19(+0.90%)
Apr 19, 2012 1480 1492 1455 1468 0 -16.29(-1.10%)
Apr 18, 2012 1495 1505 1476 1484 0 -24.03(-1.59%)
Apr 17, 2012 1500 1522 1490 1508 0 +19.40(+1.30%)
Apr 16, 2012 1492 1508 1477 1489 0 +0.71(+0.05%)
Apr 13, 2012 1494 1508 1474 1488 0 -14.54(-0.97%)
Apr 12, 2012 1477 1520 1470 1503 0 +12.35(+0.83%)
Apr 11, 2012 1483 1502 1475 1490 0 +23.67(+1.61%)
Apr 10, 2012 1517 1526 1463 1467 0 -55.66(-3.66%)
Apr 09, 2012 1525 1539 1510 1522 0 -24.31(-1.57%)
Apr 05, 2012 1538 1566 1533 1547 0 +3.12(+0.20%)
Apr 04, 2012 1544 1554 1527 1544 0 -13.15(-0.84%)
Apr 03, 2012 1562 1575 1541 1557 0 -14.96(-0.95%)
Apr 02, 2012 1563 1583 1548 1572 0 +6.58(+0.42%)
Mar 30, 2012 1576 1585 1558 1565 0 -16.39(-1.04%)
Mar 29, 2012 1575 1587 1556 1582 0 -7.35(-0.46%)
Mar 28, 2012 1600 1608 1568 1589 0 -12.46(-0.78%)
Mar 27, 2012 1598 1619 1594 1601 0 +2.89(+0.18%)
Mar 26, 2012 1596 1613 1583 1598 0 +19.27(+1.22%)
Mar 23, 2012 1569 1588 1552 1579 0 +4.07(+0.26%)
Mar 22, 2012 1582 1590 1561 1575 0 -19.73(-1.24%)
Mar 21, 2012 1582 1609 1575 1595 0 +18.60(+1.18%)
Mar 20, 2012 1568 1587 1549 1576 0 -2.79(-0.18%)
Mar 19, 2012 1577 1597 1563 1579 0 +2.54(+0.16%)
Mar 16, 2012 1589 1599 1569 1576 0 -13.78(-0.87%)
Mar 15, 2012 1575 1598 1558 1590 0 +15.76(+1.00%)
Mar 14, 2012 1589 1598 1564 1574 0 -13.83(-0.87%)
Mar 13, 2012 1563 1591 1552 1588 0 +36.09(+2.33%)
Mar 12, 2012 1547 1566 1536 1552 0 +10.55(+0.68%)
Mar 09, 2012 1526 1556 1518 1542 0 +17.80(+1.17%)
Mar 08, 2012 1510 1537 1501 1524 0 +22.10(+1.47%)
Mar 07, 2012 1486 1510 1480 1502 0 +19.10(+1.29%)
Mar 06, 2012 1498 1505 1470 1483 0 -34.51(-2.27%)
Mar 05, 2012 1508 1526 1495 1517 0 +7.70(+0.51%)
Mar 02, 2012 1515 1529 1495 1509 0 -9.76(-0.64%)
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