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 (%)
May 29, 2020 1452 1482 1417 1448 0 -32.51(-2.20%)
May 28, 2020 1530 1531 1470 1480 0 -27.35(-1.81%)
May 27, 2020 1513 1529 1480 1507 0 +29.39(+1.99%)
May 26, 2020 1475 1505 1459 1478 0 +65.64(+4.65%)
May 22, 2020 1405 1418 1385 1412 0 +13.46(+0.96%)
May 21, 2020 1407 1435 1391 1399 0 -12.93(-0.92%)
May 20, 2020 1390 1437 1387 1412 0 +44.28(+3.24%)
May 19, 2020 1369 1410 1346 1368 0 -5.85(-0.43%)
May 18, 2020 1338 1390 1334 1373 0 +92.69(+7.24%)
May 15, 2020 1244 1294 1228 1281 0 +25.66(+2.04%)
May 14, 2020 1202 1258 1174 1255 0 +29.44(+2.40%)
May 13, 2020 1257 1268 1211 1226 0 -41.59(-3.28%)
May 12, 2020 1330 1338 1267 1267 0 -59.98(-4.52%)
May 11, 2020 1332 1343 1305 1327 0 -24.53(-1.81%)
May 08, 2020 1317 1358 1313 1352 0 +58.64(+4.53%)
May 07, 2020 1300 1328 1284 1293 0 +11.99(+0.94%)
May 06, 2020 1261 1293 1250 1281 0 +26.49(+2.11%)
May 05, 2020 1256 1302 1237 1255 0 +14.48(+1.17%)
May 04, 2020 1220 1252 1203 1240 0 -1.61(-0.13%)
May 01, 2020 1281 1296 1222 1242 0 -108.15(-8.01%)
Apr 30, 2020 1362 1383 1331 1350 0 -34.15(-2.47%)
Apr 29, 2020 1389 1430 1347 1384 0 +41.24(+3.07%)
Apr 28, 2020 1339 1371 1322 1343 0 +34.36(+2.63%)
Apr 27, 2020 1264 1318 1261 1309 0 +59.55(+4.77%)
Apr 24, 2020 1230 1259 1213 1249 0 +25.49(+2.08%)
Apr 23, 2020 1222 1254 1210 1223 0 +10.75(+0.89%)
Apr 22, 2020 1217 1227 1192 1213 0 +22.74(+1.91%)
Apr 21, 2020 1182 1212 1174 1190 0 -29.10(-2.39%)
Apr 20, 2020 1228 1253 1209 1219 0 -39.96(-3.17%)
Apr 17, 2020 1246 1278 1228 1259 0 +53.74(+4.46%)
Apr 16, 2020 1201 1220 1165 1205 0 +2.67(+0.22%)
Apr 15, 2020 1220 1239 1181 1203 0 -65.29(-5.15%)
Apr 14, 2020 1280 1296 1252 1268 0 +12.59(+1.00%)
Apr 13, 2020 1296 1299 1237 1255 0 -47.12(-3.62%)
Apr 09, 2020 1268 1328 1260 1302 0 +56.94(+4.57%)
Apr 08, 2020 1164 1256 1147 1246 0 +101.94(+8.91%)
Apr 07, 2020 1166 1207 1132 1144 0 +34.28(+3.09%)
Apr 06, 2020 1057 1120 1044 1109 0 +111.56(+11.18%)
Apr 03, 2020 1033 1047 983.30 997.73 0 -35.45(-3.43%)
Apr 02, 2020 1031 1063 1002 1033 0 -8.55(-0.82%)
Apr 01, 2020 1047 1079 1016 1042 0 -64.47(-5.83%)
Mar 31, 2020 1110 1134 1074 1106 0 -17.55(-1.56%)
Mar 30, 2020 1116 1149 1092 1124 0 +7.89(+0.71%)
Mar 27, 2020 1119 1153 1090 1116 0 -55.10(-4.71%)
Mar 26, 2020 1139 1198 1114 1171 0 +39.64(+3.50%)
Mar 25, 2020 1062 1196 1040 1131 0 +66.90(+6.29%)
Mar 24, 2020 934.73 1070 928.70 1064 0 +178.55(+20.16%)
Mar 23, 2020 938.09 960.03 857.91 885.87 0 -61.12(-6.45%)
Mar 20, 2020 1046 1057 936.17 946.99 0 -91.26(-8.79%)
Mar 19, 2020 1027 1077 963.77 1038 0 +5.36(+0.52%)
Mar 18, 2020 1086 1125 994.64 1033 0 -135.20(-11.57%)
Mar 17, 2020 1122 1191 1062 1168 0 +69.44(+6.32%)
Mar 16, 2020 1182 1252 1087 1099 0 -226.65(-17.10%)
Mar 13, 2020 1263 1331 1180 1325 0 +131.61(+11.03%)
Mar 12, 2020 1252 1305 1157 1194 0 -167.29(-12.29%)
Mar 11, 2020 1406 1432 1335 1361 0 -85.37(-5.90%)
Mar 10, 2020 1458 1471 1358 1446 0 +37.14(+2.64%)
Mar 09, 2020 1441 1470 1391 1409 0 -143.30(-9.23%)
Mar 06, 2020 1565 1582 1510 1553 0 -55.94(-3.48%)
Mar 05, 2020 1620 1645 1584 1608 0 -65.76(-3.93%)
Mar 04, 2020 1616 1677 1600 1674 0 +85.10(+5.36%)
Mar 03, 2020 1614 1653 1569 1589 0 -24.93(-1.54%)
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.