Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lumber, Wood Production Sector (CIX: MSECTOR632 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 23, 2020 1997 2023 1987 2003 0 +17.35(+0.87%)
Dec 22, 2020 1983 2009 1966 1986 0 +8.65(+0.44%)
Dec 21, 2020 1954 1988 1934 1977 0 -7.10(-0.36%)
Dec 18, 2020 1999 2020 1965 1984 0 -16.61(-0.83%)
Dec 17, 2020 1972 2016 1965 2001 0 +36.11(+1.84%)
Dec 16, 2020 1979 2001 1949 1965 0 -6.64(-0.34%)
Dec 15, 2020 1955 1989 1933 1971 0 +22.16(+1.14%)
Dec 14, 2020 1942 1978 1933 1949 0 +19.61(+1.02%)
Dec 11, 2020 1906 1947 1898 1930 0 +9.50(+0.49%)
Dec 10, 2020 1911 1924 1881 1920 0 +6.77(+0.35%)
Dec 09, 2020 1872 1922 1862 1913 0 +59.25(+3.20%)
Dec 08, 2020 1839 1872 1822 1854 0 +6.00(+0.32%)
Dec 07, 2020 1846 1862 1817 1848 0 +7.96(+0.43%)
Dec 04, 2020 1828 1864 1814 1840 0 +25.92(+1.43%)
Dec 03, 2020 1783 1833 1777 1814 0 +30.93(+1.73%)
Dec 02, 2020 1813 1820 1766 1783 0 -38.77(-2.13%)
Dec 01, 2020 1833 1847 1811 1822 0 +9.73(+0.54%)
Nov 30, 2020 1810 1832 1780 1812 0 -4.06(-0.22%)
Nov 27, 2020 1833 1846 1804 1816 0 -13.76(-0.75%)
Nov 25, 2020 1837 1849 1804 1830 0 -9.69(-0.53%)
Nov 24, 2020 1872 1880 1834 1840 0 -17.22(-0.93%)
Nov 23, 2020 1836 1868 1817 1857 0 +33.72(+1.85%)
Nov 20, 2020 1840 1854 1805 1823 0 -18.88(-1.02%)
Nov 19, 2020 1819 1857 1807 1842 0 +19.83(+1.09%)
Nov 18, 2020 1844 1861 1813 1822 0 -21.17(-1.15%)
Nov 17, 2020 1820 1853 1798 1844 0 +11.56(+0.63%)
Nov 16, 2020 1834 1852 1809 1832 0 +20.46(+1.13%)
Nov 13, 2020 1768 1822 1764 1812 0 +60.20(+3.44%)
Nov 12, 2020 1777 1793 1737 1751 0 -32.34(-1.81%)
Nov 11, 2020 1764 1797 1737 1784 0 +34.64(+1.98%)
Nov 10, 2020 1749 1772 1721 1749 0 +0.49(+0.03%)
Nov 09, 2020 1921 1941 1747 1749 0 -82.92(-4.53%)
Nov 06, 2020 1853 1861 1813 1831 0 -15.44(-0.84%)
Nov 05, 2020 1855 1881 1837 1847 0 +17.45(+0.95%)
Nov 04, 2020 1812 1857 1783 1829 0 +19.31(+1.07%)
Nov 03, 2020 1802 1829 1780 1810 0 +38.59(+2.18%)
Nov 02, 2020 1745 1782 1735 1772 0 +51.84(+3.01%)
Oct 30, 2020 1745 1759 1675 1720 0 -31.98(-1.83%)
Oct 29, 2020 1725 1768 1701 1752 0 +28.84(+1.67%)
Oct 28, 2020 1698 1775 1681 1723 0 -5.75(-0.33%)
Oct 27, 2020 1765 1770 1717 1729 0 -36.42(-2.06%)
Oct 26, 2020 1792 1800 1744 1765 0 -46.93(-2.59%)
Oct 23, 2020 1826 1837 1789 1812 0 -1.78(-0.10%)
Oct 22, 2020 1846 1856 1807 1814 0 -30.32(-1.64%)
Oct 21, 2020 1857 1884 1837 1844 0 -14.27(-0.77%)
Oct 20, 2020 1848 1879 1837 1858 0 +28.71(+1.57%)
Oct 19, 2020 1866 1878 1822 1830 0 -30.42(-1.64%)
Oct 16, 2020 1873 1891 1853 1860 0 -8.27(-0.44%)
Oct 15, 2020 1825 1874 1819 1868 0 +21.16(+1.15%)
Oct 14, 2020 1855 1878 1844 1847 0 +0.76(+0.04%)
Oct 13, 2020 1868 1879 1837 1846 0 -30.01(-1.60%)
Oct 12, 2020 1872 1889 1857 1876 0 +14.05(+0.75%)
Oct 09, 2020 1898 1910 1855 1862 0 -17.76(-0.94%)
Oct 08, 2020 1856 1890 1842 1880 0 +37.02(+2.01%)
Oct 07, 2020 1820 1858 1815 1843 0 +47.30(+2.63%)
Oct 06, 2020 1850 1858 1791 1796 0 -42.50(-2.31%)
Oct 05, 2020 1819 1846 1809 1838 0 +35.33(+1.96%)
Oct 02, 2020 1757 1815 1752 1803 0 +10.13(+0.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.