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 (%)
Sep 30, 2020 1770 1815 1756 1777 0 -5.72(-0.32%)
Sep 29, 2020 1807 1821 1776 1783 0 -20.67(-1.15%)
Sep 28, 2020 1774 1813 1763 1803 0 +62.56(+3.59%)
Sep 25, 2020 1711 1752 1704 1741 0 +15.42(+0.89%)
Sep 24, 2020 1717 1750 1700 1725 0 +8.92(+0.52%)
Sep 23, 2020 1779 1786 1711 1716 0 -61.62(-3.47%)
Sep 22, 2020 1745 1783 1736 1778 0 +40.44(+2.33%)
Sep 21, 2020 1762 1770 1711 1738 0 -59.58(-3.32%)
Sep 18, 2020 1816 1848 1787 1797 0 -27.84(-1.53%)
Sep 17, 2020 1830 1849 1797 1825 0 -30.71(-1.65%)
Sep 16, 2020 1869 1886 1840 1856 0 -1.36(-0.07%)
Sep 15, 2020 1876 1887 1848 1857 0 -55.75(-2.91%)
Sep 14, 2020 1894 1918 1883 1913 0 +39.51(+2.11%)
Sep 11, 2020 1882 1897 1852 1873 0 +4.38(+0.23%)
Sep 10, 2020 1884 1907 1863 1869 0 -12.70(-0.67%)
Sep 09, 2020 1851 1901 1842 1882 0 +50.77(+2.77%)
Sep 08, 2020 1842 1869 1813 1831 0 -34.11(-1.83%)
Sep 04, 2020 1912 1924 1832 1865 0 -31.10(-1.64%)
Sep 03, 2020 1984 1986 1880 1896 0 -87.39(-4.41%)
Sep 02, 2020 1981 1992 1944 1984 0 +4.55(+0.23%)
Sep 01, 2020 1939 1983 1920 1979 0 +37.43(+1.93%)
Aug 31, 2020 1972 1977 1933 1942 0 -27.56(-1.40%)
Aug 28, 2020 1948 1983 1935 1969 0 +27.85(+1.43%)
Aug 27, 2020 1948 1966 1920 1941 0 +6.67(+0.34%)
Aug 26, 2020 1938 1953 1918 1935 0 +1.60(+0.08%)
Aug 25, 2020 1952 1954 1907 1933 0 -11.32(-0.58%)
Aug 24, 2020 1944 1956 1927 1944 0 +16.02(+0.83%)
Aug 21, 2020 1918 1938 1907 1928 0 +12.09(+0.63%)
Aug 20, 2020 1914 1940 1902 1916 0 -12.08(-0.63%)
Aug 19, 2020 1929 1951 1920 1928 0 +0.01(+0.00%)
Aug 18, 2020 1943 1963 1923 1928 0 -5.36(-0.28%)
Aug 17, 2020 1900 1949 1894 1934 0 +38.86(+2.05%)
Aug 14, 2020 1897 1910 1881 1895 0 -8.45(-0.44%)
Aug 13, 2020 1906 1927 1888 1903 0 -12.58(-0.66%)
Aug 12, 2020 1902 1924 1890 1916 0 +30.79(+1.63%)
Aug 11, 2020 1915 1931 1879 1885 0 -14.50(-0.76%)
Aug 10, 2020 1890 1916 1878 1900 0 +10.55(+0.56%)
Aug 07, 2020 1856 1891 1851 1889 0 +26.90(+1.44%)
Aug 06, 2020 1866 1881 1845 1862 0 -9.00(-0.48%)
Aug 05, 2020 1879 1895 1855 1871 0 +13.08(+0.70%)
Aug 04, 2020 1868 1882 1834 1858 0 -19.59(-1.04%)
Aug 03, 2020 1859 1891 1846 1878 0 +20.25(+1.09%)
Jul 31, 2020 1883 1895 1824 1857 0 -15.63(-0.83%)
Jul 30, 2020 1831 1890 1811 1873 0 +5.37(+0.29%)
Jul 29, 2020 1814 1873 1809 1868 0 +65.07(+3.61%)
Jul 28, 2020 1826 1833 1792 1803 0 -33.56(-1.83%)
Jul 27, 2020 1765 1843 1759 1836 0 +77.33(+4.40%)
Jul 24, 2020 1763 1774 1739 1759 0 -6.74(-0.38%)
Jul 23, 2020 1773 1802 1744 1765 0 -3.21(-0.18%)
Jul 22, 2020 1725 1776 1724 1769 0 +35.97(+2.08%)
Jul 21, 2020 1740 1750 1722 1733 0 +7.45(+0.43%)
Jul 20, 2020 1725 1742 1713 1725 0 -8.26(-0.48%)
Jul 17, 2020 1708 1739 1701 1734 0 +35.86(+2.11%)
Jul 16, 2020 1682 1711 1666 1698 0 +13.69(+0.81%)
Jul 15, 2020 1680 1696 1665 1684 0 +33.19(+2.01%)
Jul 14, 2020 1609 1654 1597 1651 0 +44.79(+2.79%)
Jul 13, 2020 1623 1648 1602 1606 0 -0.86(-0.05%)
Jul 10, 2020 1579 1617 1563 1607 0 +33.67(+2.14%)
Jul 09, 2020 1587 1599 1556 1573 0 -16.92(-1.06%)
Jul 08, 2020 1572 1602 1558 1590 0 +20.97(+1.34%)
Jul 07, 2020 1572 1597 1560 1569 0 -17.13(-1.08%)
Jul 06, 2020 1607 1613 1575 1586 0 +16.82(+1.07%)
Jul 02, 2020 1586 1616 1559 1569 0 +13.19(+0.85%)
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.