Financial News

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 (%)
Nov 30, 2009 1244 1276 1225 1269 0 +22.86(+1.83%)
Nov 27, 2009 1238 1265 1232 1246 0 -42.93(-3.33%)
Nov 25, 2009 1289 1289 1289 0 +1.62(+0.13%)
Nov 24, 2009 1303 1310 1270 1287 0 -15.42(-1.18%)
Nov 23, 2009 1295 1328 1287 1303 0 +29.33(+2.30%)
Nov 20, 2009 1288 1298 1256 1274 0 -23.37(-1.80%)
Nov 19, 2009 1315 1319 1281 1297 0 -30.98(-2.33%)
Nov 18, 2009 1332 1338 1307 1328 0 -5.04(-0.38%)
Nov 17, 2009 1326 1338 1309 1333 0 +2.21(+0.17%)
Nov 16, 2009 1293 1341 1293 1331 0 +43.15(+3.35%)
Nov 13, 2009 1273 1302 1265 1288 0 +14.33(+1.13%)
Nov 12, 2009 1295 1309 1268 1273 0 -25.27(-1.95%)
Nov 11, 2009 1300 1319 1283 1299 0 +9.17(+0.71%)
Nov 10, 2009 1288 1306 1268 1289 0 -2.36(-0.18%)
Nov 09, 2009 1262 1297 1259 1292 0 +39.26(+3.13%)
Nov 06, 2009 1237 1268 1224 1252 0 +13.88(+1.12%)
Nov 05, 2009 1220 1262 1215 1239 0 +30.30(+2.51%)
Nov 04, 2009 1229 1251 1204 1208 0 -8.93(-0.73%)
Nov 03, 2009 1200 1231 1194 1217 0 +8.79(+0.73%)
Nov 02, 2009 1209 1238 1177 1208 0 +6.50(+0.54%)
Oct 30, 2009 1252 1260 1185 1202 0 -51.24(-4.09%)
Oct 29, 2009 1231 1269 1222 1253 0 +35.65(+2.93%)
Oct 28, 2009 1277 1287 1213 1218 0 -64.09(-5.00%)
Oct 27, 2009 1308 1327 1274 1282 0 -23.40(-1.79%)
Oct 26, 2009 1323 1366 1293 1305 0 -20.66(-1.56%)
Oct 23, 2009 1329 1340 1314 1326 0 -35.64(-2.62%)
Oct 22, 2009 1326 1371 1303 1361 0 +38.16(+2.88%)
Oct 21, 2009 1343 1374 1319 1323 0 -23.38(-1.74%)
Oct 20, 2009 1335 1354 1332 1347 0 -18.50(-1.36%)
Oct 19, 2009 1354 1379 1349 1365 0 +11.41(+0.84%)
Oct 16, 2009 1372 1386 1332 1354 0 -22.05(-1.60%)
Oct 15, 2009 1354 1381 1349 1376 0 +9.94(+0.73%)
Oct 14, 2009 1341 1373 1341 1366 0 +38.09(+2.87%)
Oct 13, 2009 1297 1336 1292 1328 0 +23.86(+1.83%)
Oct 12, 2009 1310 1322 1289 1304 0 +18.60(+1.45%)
Oct 09, 2009 1285 1299 1272 1285 0 -1.23(-0.10%)
Oct 08, 2009 1258 1301 1245 1286 0 +45.26(+3.65%)
Oct 07, 2009 1254 1264 1229 1241 0 -18.48(-1.47%)
Oct 06, 2009 1263 1285 1241 1260 0 +13.04(+1.05%)
Oct 05, 2009 1226 1256 1209 1247 0 +29.72(+2.44%)
Oct 02, 2009 1219 1237 1194 1217 0 -18.01(-1.46%)
Oct 01, 2009 1274 1286 1232 1235 0 -50.97(-3.96%)
Sep 30, 2009 1314 1324 1267 1286 0 -24.83(-1.89%)
Sep 29, 2009 1307 1340 1301 1311 0 -2.86(-0.22%)
Sep 28, 2009 1283 1323 1275 1314 0 +30.94(+2.41%)
Sep 25, 2009 1279 1307 1265 1283 0 -7.82(-0.61%)
Sep 24, 2009 1330 1345 1281 1290 0 -41.62(-3.12%)
Sep 23, 2009 1357 1371 1328 1332 0 -23.12(-1.71%)
Sep 22, 2009 1362 1378 1342 1355 0 +7.06(+0.52%)
Sep 21, 2009 1357 1379 1330 1348 0 -27.91(-2.03%)
Sep 18, 2009 1384 1407 1352 1376 0 -3.26(-0.24%)
Sep 17, 2009 1404 1423 1363 1379 0 -1.19(-0.09%)
Sep 16, 2009 1376 1414 1358 1380 0 +6.38(+0.46%)
Sep 15, 2009 1375 1400 1348 1374 0 -0.36(-0.03%)
Sep 14, 2009 1321 1382 1315 1374 0 +38.32(+2.87%)
Sep 11, 2009 1340 1366 1316 1336 0 +3.24(+0.24%)
Sep 10, 2009 1310 1343 1296 1333 0 +16.59(+1.26%)
Sep 09, 2009 1303 1335 1293 1316 0 +10.16(+0.78%)
Sep 08, 2009 1305 1325 1278 1306 0 +25.01(+1.95%)
Sep 04, 2009 1281 1281 1281 0 +16.87(+1.33%)
Sep 03, 2009 1261 1276 1221 1264 0 +10.97(+0.88%)
Sep 02, 2009 1266 1285 1241 1253 0 -19.42(-1.53%)
Sep 01, 2009 1332 1363 1266 1273 0 -66.04(-4.93%)
Aug 31, 2009 1330 1345 1300 1339 0 -7.34(-0.55%)
Aug 28, 2009 1368 1379 1326 1346 0 -12.11(-0.89%)
Aug 27, 2009 1345 1367 1310 1358 0 +9.65(+0.72%)
Aug 26, 2009 1341 1376 1324 1349 0 +3.08(+0.23%)
Aug 25, 2009 1340 1373 1323 1345 0 +14.49(+1.09%)
Aug 24, 2009 1350 1368 1320 1331 0 -11.00(-0.82%)
Aug 21, 2009 1310 1353 1294 1342 0 +49.01(+3.79%)
Aug 20, 2009 1292 1308 1275 1293 0 +0.35(+0.03%)
Aug 19, 2009 1259 1307 1247 1293 0 +16.26(+1.27%)
Aug 18, 2009 1258 1284 1251 1276 0 +18.07(+1.44%)
Aug 17, 2009 1283 1294 1245 1258 0 -58.15(-4.42%)
Aug 14, 2009 1352 1358 1289 1316 0 -44.32(-3.26%)
Aug 13, 2009 1363 1373 1330 1361 0 +16.60(+1.23%)
Aug 12, 2009 1303 1361 1300 1344 0 +42.53(+3.27%)
Aug 11, 2009 1341 1350 1292 1302 0 -42.53(-3.16%)
Aug 10, 2009 1363 1375 1330 1344 0 -34.83(-2.53%)
Aug 07, 2009 1356 1413 1349 1379 0 +37.77(+2.82%)
Aug 06, 2009 1349 1373 1319 1341 0 +0.34(+0.03%)
Aug 05, 2009 1336 1367 1302 1341 0 +18.61(+1.41%)
Aug 04, 2009 1281 1347 1271 1322 0 +23.73(+1.83%)
Aug 03, 2009 1294 1322 1273 1299 0 +26.19(+2.06%)
Jul 31, 2009 1247 1314 1243 1272 0 +10.59(+0.84%)
Jul 30, 2009 1237 1280 1227 1262 0 +42.06(+3.45%)
Jul 29, 2009 1233 1250 1205 1220 0 -24.89(-2.00%)
Jul 28, 2009 1219 1260 1202 1245 0 +33.68(+2.78%)
Jul 27, 2009 1188 1223 1179 1211 0 +30.32(+2.57%)
Jul 25, 2009 1167 1196 1146 1181 0 -8.15(-0.69%)
Jul 24, 2009 1166 1197 1146 1189 0 +12.32(+1.05%)
Jul 23, 2009 1094 1186 1089 1176 0 +84.28(+7.72%)
Jul 22, 2009 1071 1113 1065 1092 0 +10.81(+1.00%)
Jul 21, 2009 1092 1108 1063 1081 0 +35.81(+3.43%)
Jun 26, 2009 1042 1061 1022 1046 0 -0.27(-0.03%)
Jun 25, 2009 1031 1055 1024 1046 0 +29.60(+2.91%)
Jun 24, 2009 1008 1051 991.88 1016 0 +19.21(+1.93%)
Jun 23, 2009 983.29 1018 970.47 996.96 0 +14.28(+1.45%)
Jun 22, 2009 1020 1033 980.93 982.68 0 -49.76(-4.82%)
Jun 19, 2009 1050 1064 1024 1032 0 +0.41(+0.04%)
Jun 18, 2009 1042 1061 1015 1032 0 -4.02(-0.39%)
Jun 17, 2009 1077 1086 1012 1036 0 -37.97(-3.54%)
Jun 16, 2009 1109 1125 1064 1074 0 -39.31(-3.53%)
Jun 15, 2009 1131 1142 1090 1113 0 -30.64(-2.68%)
Jun 12, 2009 1154 1163 1121 1144 0 -14.24(-1.23%)
Jun 11, 2009 1140 1178 1129 1158 0 +20.48(+1.80%)
Jun 10, 2009 1143 1163 1117 1138 0 +6.17(+0.55%)
Jun 09, 2009 1123 1148 1109 1132 0 -1.71(-0.15%)
Jun 08, 2009 1125 1147 1110 1133 0 -8.02(-0.70%)
Jun 05, 2009 1187 1198 1131 1141 0 -18.49(-1.59%)
Jun 04, 2009 1142 1167 1119 1160 0 +24.18(+2.13%)
Jun 03, 2009 1151 1163 1112 1136 0 -28.61(-2.46%)
Jun 02, 2009 1148 1186 1140 1164 0 +12.88(+1.12%)
Jun 01, 2009 1107 1165 1093 1151 0 +60.20(+5.52%)
May 29, 2009 1082 1105 1057 1091 0 +17.46(+1.63%)
May 28, 2009 1052 1084 1022 1074 0 +32.41(+3.11%)
May 27, 2009 1088 1102 1038 1041 0 -47.15(-4.33%)
May 26, 2009 1031 1099 1026 1088 0 +43.70(+4.18%)
May 25, 2009 1042 1065 1027 1045 0 +0.00(+0.00%)
May 22, 2009 1042 1065 1027 1045 0 +8.99(+0.87%)
May 21, 2009 1048 1060 1011 1036 0 -30.59(-2.87%)
May 20, 2009 1109 1140 1058 1066 0 -22.27(-2.05%)
May 19, 2009 1079 1105 1065 1089 0 +2.45(+0.23%)
May 18, 2009 1040 1094 1035 1086 0 +59.97(+5.84%)
May 15, 2009 1042 1079 1011 1026 0 -16.55(-1.59%)
May 14, 2009 1022 1069 1004 1043 0 +18.14(+1.77%)
May 13, 2009 1100 1104 1018 1025 0 -93.55(-8.37%)
May 12, 2009 1149 1175 1085 1118 0 -27.82(-2.43%)
May 11, 2009 1184 1194 1130 1146 0 -54.94(-4.57%)
May 08, 2009 1127 1206 1119 1201 0 +89.34(+8.04%)
May 07, 2009 1196 1234 1094 1112 0 -70.47(-5.96%)
May 06, 2009 1200 1216 1128 1182 0 +2.16(+0.18%)
May 05, 2009 1144 1214 1121 1180 0 +15.12(+1.30%)
May 04, 2009 1106 1169 1097 1165 0 +78.05(+7.18%)
May 01, 2009 1084 1102 1059 1087 0 +1.20(+0.11%)
Apr 30, 2009 1094 1124 1064 1085 0 +9.42(+0.88%)
Apr 29, 2009 1058 1105 1044 1076 0 +29.81(+2.85%)
Apr 28, 2009 1057 1095 1009 1046 0 -50.96(-4.64%)
Apr 27, 2009 1114 1136 1079 1097 0 -39.12(-3.44%)
Apr 24, 2009 1070 1154 1059 1136 0 +71.60(+6.72%)
Apr 23, 2009 1036 1079 1009 1065 0 +27.61(+2.66%)
Apr 22, 2009 983.74 1073 975.43 1037 0 +32.78(+3.26%)
Apr 21, 2009 940.16 1013 926.57 1004 0 +55.44(+5.84%)
Apr 20, 2009 1018 1029 944.45 948.90 0 -73.25(-7.17%)
Apr 17, 2009 994.24 1044 982.15 1022 0 +29.15(+2.94%)
Apr 16, 2009 966.29 1008 942.07 993.00 0 +37.75(+3.95%)
Apr 15, 2009 922.46 963.87 909.91 955.25 0 +30.14(+3.26%)
Apr 14, 2009 975.44 984.18 911.45 925.11 0 -59.33(-6.03%)
Apr 13, 2009 966.56 999.52 930.56 984.43 0 +5.87(+0.60%)
Apr 10, 2009 906.38 983.92 898.41 978.56 0 +0.00(+0.00%)
Apr 09, 2009 906.38 983.92 898.41 978.56 0 +103.55(+11.83%)
Apr 08, 2009 889.33 900.31 852.58 875.01 0 -7.59(-0.86%)
Apr 07, 2009 904.47 915.96 869.88 882.60 0 -44.76(-4.83%)
Apr 06, 2009 917.06 937.17 893.33 927.36 0 -1.74(-0.19%)
Apr 03, 2009 911.81 939.47 887.81 929.09 0 +17.46(+1.91%)
Apr 02, 2009 864.96 925.77 859.17 911.63 0 +66.96(+7.93%)
Apr 01, 2009 809.75 854.03 789.57 844.67 0 +17.91(+2.17%)
Mar 31, 2009 805.61 846.25 787.03 826.76 0 +30.23(+3.80%)
Mar 30, 2009 835.57 844.69 776.62 796.53 0 -61.86(-7.21%)
Mar 27, 2009 882.82 891.06 847.50 858.39 0 -38.11(-4.25%)
Mar 26, 2009 857.93 901.28 844.32 896.50 0 +51.75(+6.13%)
Mar 25, 2009 832.56 876.74 802.30 844.75 0 +22.31(+2.71%)
Mar 24, 2009 832.63 859.15 799.48 822.44 0 -18.62(-2.21%)
Mar 23, 2009 792.35 842.01 789.65 841.06 0 +87.08(+11.55%)
Mar 20, 2009 791.49 798.49 742.27 753.97 0 -51.42(-6.38%)
Mar 19, 2009 793.02 831.87 771.01 805.39 0 +19.36(+2.46%)
Mar 18, 2009 743.33 793.56 728.23 786.03 0 +37.65(+5.03%)
Mar 17, 2009 706.86 750.93 702.07 748.38 0 +37.01(+5.20%)
Mar 16, 2009 713.65 759.38 698.46 711.37 0 +8.57(+1.22%)
Mar 13, 2009 687.58 714.06 673.28 702.79 0 +19.10(+2.79%)
Mar 12, 2009 640.51 689.05 622.16 683.69 0 +41.79(+6.51%)
Mar 11, 2009 642.37 661.44 623.67 641.90 0 +12.98(+2.06%)
Mar 10, 2009 571.70 634.00 565.04 628.92 0 +66.16(+11.76%)
Mar 09, 2009 558.33 576.41 546.22 562.76 0 -5.57(-0.98%)
Mar 06, 2009 583.08 601.38 547.11 568.34 0 -11.97(-2.06%)
Mar 05, 2009 609.90 621.39 570.05 580.31 0 -48.43(-7.70%)
Mar 04, 2009 631.55 648.09 604.05 628.74 0 +12.86(+2.09%)
Mar 03, 2009 647.36 665.08 609.34 615.88 0 -24.73(-3.86%)
Mar 02, 2009 698.52 709.97 628.25 640.60 0 -80.65(-11.18%)
Feb 27, 2009 738.73 750.81 714.93 721.25 0 -28.41(-3.79%)
Feb 26, 2009 786.58 801.66 745.14 749.66 0 -26.44(-3.41%)
Feb 25, 2009 779.51 798.72 743.23 776.11 0 -8.75(-1.11%)
Feb 24, 2009 730.36 793.08 713.46 784.85 0 +62.90(+8.71%)
Feb 23, 2009 759.79 767.97 718.71 721.96 0 -26.12(-3.49%)
Feb 20, 2009 731.01 765.67 716.54 748.08 0 -1.09(-0.14%)
Feb 19, 2009 786.09 800.99 743.91 749.17 0 -30.84(-3.95%)
Feb 18, 2009 772.55 797.31 748.73 780.00 0 +14.47(+1.89%)
Feb 17, 2009 781.85 799.72 755.50 765.53 0 -44.79(-5.53%)
Feb 16, 2009 831.88 847.20 801.78 810.32 0 +0.00(+0.00%)
Feb 13, 2009 831.88 847.20 801.78 810.32 0 -23.39(-2.81%)
Feb 12, 2009 818.53 842.24 795.07 833.72 0 -8.26(-0.98%)
Feb 11, 2009 855.58 871.51 819.66 841.97 0 -6.95(-0.82%)
Feb 10, 2009 896.75 919.80 838.84 848.93 0 -55.14(-6.10%)
Feb 09, 2009 890.22 934.45 876.26 904.06 0 +17.13(+1.93%)
Feb 06, 2009 849.34 897.66 831.97 886.93 0 +25.06(+2.91%)
Feb 05, 2009 849.52 890.92 826.56 861.87 0 +2.24(+0.26%)
Feb 04, 2009 858.51 894.77 843.43 859.63 0 +3.82(+0.45%)
Feb 03, 2009 847.91 871.47 824.80 855.81 0 +15.68(+1.87%)
Feb 02, 2009 844.57 857.15 816.09 840.13 0 -15.77(-1.84%)
Jan 30, 2009 909.15 920.71 846.30 855.90 0 -50.05(-5.52%)
Jan 29, 2009 966.36 968.82 898.88 905.95 0 -76.47(-7.78%)
Jan 28, 2009 948.89 996.24 934.20 982.41 0 +60.01(+6.51%)
Jan 27, 2009 926.58 945.86 902.84 922.40 0 +6.17(+0.67%)
Jan 26, 2009 925.50 957.24 898.97 916.23 0 -6.08(-0.66%)
Jan 23, 2009 894.63 940.99 884.09 922.30 0 +4.83(+0.53%)
Jan 22, 2009 923.00 951.77 889.19 917.47 0 -29.19(-3.08%)
Jan 21, 2009 907.61 953.12 883.77 946.66 0 +50.01(+5.58%)
Jan 20, 2009 978.93 983.21 889.40 896.66 0 -85.51(-8.71%)
Jan 19, 2009 985.71 1000 946.60 982.17 0 +0.00(+0.00%)
Jan 16, 2009 985.71 1000 946.60 982.17 0 +10.73(+1.10%)
Jan 15, 2009 945.75 991.02 901.54 971.44 0 +26.97(+2.86%)
Jan 14, 2009 983.03 989.92 930.07 944.47 0 -63.63(-6.31%)
Jan 13, 2009 1002 1037 975.77 1008 0 -2.24(-0.22%)
Jan 12, 2009 1049 1054 993.58 1010 0 -41.61(-3.96%)
Jan 09, 2009 1083 1091 1035 1052 0 -30.50(-2.82%)
Jan 08, 2009 1061 1089 1027 1082 0 +15.69(+1.47%)
Jan 07, 2009 1101 1115 1051 1067 0 -55.75(-4.97%)
Jan 06, 2009 1106 1142 1075 1123 0 +33.22(+3.05%)
Jan 05, 2009 1082 1120 1051 1089 0 +1.49(+0.14%)
Jan 02, 2009 1058 1098 1027 1088 0 +45.56(+4.37%)
Jan 01, 2009 1016 1055 1002 1042 0 +0.00(+0.00%)
Dec 31, 2008 1016 1055 1002 1042 0 +25.41(+2.50%)
Dec 30, 2008 989.97 1024 983.35 1017 0 +29.41(+2.98%)
Dec 29, 2008 1005 1011 963.46 987.42 0 -18.78(-1.87%)
Dec 26, 2008 1017 1028 989.46 1006 0 -5.90(-0.58%)
Dec 25, 2008 1014 1026 996.42 1012 0 +0.00(+0.00%)
Dec 24, 2008 1014 1026 996.42 1012 0 +6.90(+0.69%)
Dec 23, 2008 1074 1080 990.28 1005 0 -45.06(-4.29%)
Dec 22, 2008 1105 1111 1028 1050 0 -53.12(-4.81%)
Dec 19, 2008 1129 1162 1056 1103 0 -19.20(-1.71%)
Dec 18, 2008 1179 1197 1094 1123 0 -51.82(-4.41%)
Dec 17, 2008 1149 1193 1117 1174 0 +7.74(+0.66%)
Dec 16, 2008 1084 1173 1065 1167 0 +100.86(+9.46%)
Dec 15, 2008 1103 1120 1039 1066 0 -30.53(-2.78%)
Dec 12, 2008 1037 1107 1009 1096 0 +40.79(+3.86%)
Dec 11, 2008 1103 1138 1037 1056 0 -56.33(-5.07%)
Dec 10, 2008 1084 1126 1072 1112 0 +40.50(+3.78%)
Dec 09, 2008 1073 1143 1044 1071 0 -25.86(-2.36%)
Dec 08, 2008 1102 1139 1054 1097 0 +45.77(+4.35%)
Dec 05, 2008 1006 1059 957.65 1051 0 +32.29(+3.17%)
Dec 04, 2008 1005 1085 983.18 1019 0 -6.03(-0.59%)
Dec 03, 2008 973.46 1051 949.99 1025 0 +16.69(+1.65%)
Dec 02, 2008 978.29 1020 949.10 1009 0 +48.01(+5.00%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Terms of Service Privacy Policy
© Copyright 2000-2019 Clarke Broadcasting Corporation. All rights reserved.
Feedback