Residential Construction Sector (CIX: MSECTOR630)
1,967.76   -31.48 (-1.57%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, May 26, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 26, 2015 1988 2004 1963 1968 0 -31.48(-1.57%)
May 22, 2015 1999 1999 1999 1999 0 -11.87(-0.59%)
May 21, 2015 2020 2028 2000 2011 0 -11.21(-0.55%)
May 20, 2015 2017 2034 1986 2022 0 +10.82(+0.54%)
May 19, 2015 2024 2053 1991 2012 0 +17.98(+0.90%)
May 18, 2015 1980 2003 1962 1994 0 +17.20(+0.87%)
May 15, 2015 1941 1986 1928 1976 0 +23.01(+1.18%)
May 14, 2015 1940 1960 1927 1953 0 +25.68(+1.33%)
May 13, 2015 1936 1956 1918 1928 0 -5.82(-0.30%)
May 12, 2015 1921 1944 1898 1933 0 +1.64(+0.08%)
May 11, 2015 1958 1967 1926 1932 0 -28.49(-1.45%)
May 08, 2015 1975 1998 1954 1960 0 +15.19(+0.78%)
May 07, 2015 1913 1958 1909 1945 0 +30.43(+1.59%)
May 06, 2015 1915 1925 1885 1915 0 +3.87(+0.20%)
May 05, 2015 1935 1952 1902 1911 0 -24.22(-1.25%)
May 04, 2015 1953 1970 1923 1935 0 -9.44(-0.49%)
May 01, 2015 1920 1959 1912 1944 0 +26.89(+1.40%)
Apr 30, 2015 1945 1955 1908 1918 0 -36.71(-1.88%)
Apr 29, 2015 1967 1976 1930 1954 0 -26.64(-1.34%)
Apr 28, 2015 1962 1988 1943 1981 0 +13.86(+0.70%)
Apr 27, 2015 1997 2006 1958 1967 0 -21.28(-1.07%)
Apr 24, 2015 1960 2003 1951 1988 0 +31.01(+1.58%)
Apr 23, 2015 2008 2024 1939 1957 0 -87.77(-4.29%)
Apr 22, 2015 2091 2105 2028 2045 0 -52.22(-2.49%)
Apr 21, 2015 2067 2114 2063 2097 0 +36.42(+1.77%)
Apr 20, 2015 2087 2095 2042 2061 0 -16.39(-0.79%)
Apr 17, 2015 2083 2093 2044 2077 0 -24.56(-1.17%)
Apr 16, 2015 2133 2137 2087 2102 0 -43.25(-2.02%)
Apr 15, 2015 2135 2161 2123 2145 0 +16.10(+0.76%)
Apr 14, 2015 2111 2134 2087 2129 0 +21.55(+1.02%)
Apr 13, 2015 2117 2132 2096 2107 0 -12.97(-0.61%)
Apr 10, 2015 2124 2132 2095 2120 0 +0.19(+0.01%)
Apr 09, 2015 2124 2138 2086 2120 0 -17.26(-0.81%)
Apr 08, 2015 2104 2142 2099 2137 0 +34.75(+1.65%)
Apr 07, 2015 2146 2148 2094 2103 0 -45.69(-2.13%)
Apr 06, 2015 2153 2184 2135 2148 0 -11.50(-0.53%)
Apr 02, 2015 2160 2160 2160 2160 0 +46.57(+2.20%)
Apr 01, 2015 2121 2128 2090 2113 0 -5.77(-0.27%)
Mar 31, 2015 2114 2149 2092 2119 0 +4.41(+0.21%)
Mar 30, 2015 2103 2134 2084 2115 0 +31.83(+1.53%)
Mar 27, 2015 2045 2093 2037 2083 0 +42.24(+2.07%)
Mar 26, 2015 2042 2058 2025 2041 0 -9.16(-0.45%)
Mar 25, 2015 2080 2096 2045 2050 0 -27.06(-1.30%)
Mar 24, 2015 2048 2104 2032 2077 0 +29.39(+1.44%)
Mar 23, 2015 2067 2092 2043 2047 0 -22.69(-1.10%)
Mar 20, 2015 2052 2111 2046 2070 0 +38.73(+1.91%)
Mar 19, 2015 2055 2073 2003 2031 0 -3.40(-0.17%)
Mar 18, 2015 1992 2048 1970 2035 0 +44.77(+2.25%)
Mar 17, 2015 1994 2005 1972 1990 0 -11.87(-0.59%)
Mar 16, 2015 2010 2025 1991 2002 0 +2.50(+0.13%)
Mar 13, 2015 2006 2024 1983 1999 0 -16.75(-0.83%)
Mar 12, 2015 1997 2032 1989 2016 0 +25.64(+1.29%)
Mar 11, 2015 1981 2008 1962 1991 0 +15.84(+0.80%)
Mar 10, 2015 1977 1996 1967 1975 0 -20.08(-1.01%)
Mar 09, 2015 1999 2015 1982 1995 0 +5.16(+0.26%)
Mar 06, 2015 2033 2041 1976 1990 0 -59.24(-2.89%)
Mar 05, 2015 2044 2060 2032 2049 0 +7.75(+0.38%)
Mar 04, 2015 2039 2052 2004 2041 0 +18.58(+0.92%)
Mar 03, 2015 2027 2032 2007 2023 0 -38.81(-1.88%)
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