General Building Materials Sector (CIX: MSECTOR634)
2,138.40   -8.93 (-0.42%)
Streaming Delayed Price  /  Updated: 12:21 PM EDT, May 22, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 21, 2015 2140 2159 2130 2147 0 +5.49(+0.26%)
May 20, 2015 2154 2161 2130 2142 0 -9.82(-0.46%)
May 19, 2015 2153 2169 2135 2152 0 +0.86(+0.04%)
May 18, 2015 2135 2160 2123 2151 0 +11.46(+0.54%)
May 15, 2015 2142 2156 2118 2139 0 -2.36(-0.11%)
May 14, 2015 2129 2147 2110 2142 0 +28.31(+1.34%)
May 13, 2015 2112 2131 2095 2113 0 +9.17(+0.44%)
May 12, 2015 2106 2123 2083 2104 0 -11.92(-0.56%)
May 11, 2015 2113 2133 2100 2116 0 -2.99(-0.14%)
May 08, 2015 2110 2140 2094 2119 0 +32.24(+1.55%)
May 07, 2015 2073 2095 2049 2087 0 +22.88(+1.11%)
May 06, 2015 2063 2082 2029 2064 0 +9.31(+0.45%)
May 05, 2015 2079 2101 2045 2055 0 -38.51(-1.84%)
May 04, 2015 2095 2118 2083 2093 0 -0.24(-0.01%)
May 01, 2015 2065 2104 2052 2093 0 +35.32(+1.72%)
Apr 30, 2015 2061 2097 2034 2058 0 -7.55(-0.37%)
Apr 29, 2015 2060 2081 2043 2066 0 -5.65(-0.27%)
Apr 28, 2015 2062 2083 2046 2071 0 +5.81(+0.28%)
Apr 27, 2015 2086 2104 2051 2066 0 -11.80(-0.57%)
Apr 24, 2015 2071 2086 2048 2077 0 +8.18(+0.40%)
Apr 23, 2015 2058 2089 2044 2069 0 +8.21(+0.40%)
Apr 22, 2015 2067 2087 2041 2061 0 +1.34(+0.07%)
Apr 21, 2015 2058 2075 2040 2060 0 +8.50(+0.41%)
Apr 20, 2015 2050 2067 2034 2051 0 +12.71(+0.62%)
Apr 17, 2015 2043 2056 2021 2038 0 -20.05(-0.97%)
Apr 16, 2015 2081 2087 2048 2058 0 -23.96(-1.15%)
Apr 15, 2015 2077 2105 2062 2082 0 +10.98(+0.53%)
Apr 14, 2015 2073 2087 2041 2071 0 +19.66(+0.96%)
Apr 13, 2015 2051 2067 2035 2052 0 -1.01(-0.05%)
Apr 10, 2015 2044 2063 2032 2053 0 +10.78(+0.53%)
Apr 09, 2015 2042 2055 2021 2042 0 +0.85(+0.04%)
Apr 08, 2015 2039 2055 2017 2041 0 +6.13(+0.30%)
Apr 07, 2015 2047 2064 2022 2035 0 -16.96(-0.83%)
Apr 06, 2015 2044 2067 2032 2052 0 +1.35(+0.07%)
Apr 02, 2015 2051 2051 2051 2051 0 +6.64(+0.32%)
Apr 01, 2015 2060 2068 2026 2044 0 -18.65(-0.90%)
Mar 31, 2015 2067 2084 2049 2063 0 -15.17(-0.73%)
Mar 30, 2015 2061 2087 2054 2078 0 +29.02(+1.42%)
Mar 27, 2015 2041 2060 2031 2049 0 +4.31(+0.21%)
Mar 26, 2015 2048 2066 2029 2044 0 -8.96(-0.44%)
Mar 25, 2015 2088 2099 2047 2053 0 -29.23(-1.40%)
Mar 24, 2015 2077 2100 2067 2083 0 +3.93(+0.19%)
Mar 23, 2015 2076 2097 2065 2079 0 +2.12(+0.10%)
Mar 20, 2015 2073 2098 2056 2077 0 +23.63(+1.15%)
Mar 19, 2015 2060 2076 2037 2053 0 -12.12(-0.59%)
Mar 18, 2015 2043 2079 2017 2065 0 +13.45(+0.66%)
Mar 17, 2015 2032 2070 2021 2052 0 +10.12(+0.50%)
Mar 16, 2015 2035 2053 2019 2041 0 +10.81(+0.53%)
Mar 13, 2015 2048 2053 2010 2031 0 -20.03(-0.98%)
Mar 12, 2015 2039 2063 2024 2051 0 +25.11(+1.24%)
Mar 11, 2015 2018 2037 2001 2026 0 +11.63(+0.58%)
Mar 10, 2015 2032 2045 2004 2014 0 -36.36(-1.77%)
Mar 09, 2015 2050 2068 2037 2050 0 +2.95(+0.14%)
Mar 06, 2015 2052 2072 2034 2047 0 -18.92(-0.92%)
Mar 05, 2015 2054 2076 2040 2066 0 +14.62(+0.71%)
Mar 04, 2015 2052 2073 2034 2052 0 -13.94(-0.67%)
Mar 03, 2015 2068 2071 2056 2066 0 -13.24(-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