Financial News

Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

General Building Materials Sector (CIX: MSECTOR634 )

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, 2015 2114 2125 2084 2097 0 -13.40(-0.64%)
Nov 27, 2015 2105 2123 2094 2110 0 +5.31(+0.25%)
Nov 25, 2015 2105 2105 2105 2105 0 -4.11(-0.19%)
Nov 24, 2015 2088 2127 2073 2109 0 +4.45(+0.21%)
Nov 23, 2015 2104 2113 2097 2104 0 -4.74(-0.22%)
Nov 20, 2015 2109 2123 2094 2109 0 +11.59(+0.55%)
Nov 19, 2015 2107 2126 2076 2098 0 -7.32(-0.35%)
Nov 18, 2015 2067 2111 2053 2105 0 +43.47(+2.11%)
Nov 17, 2015 2061 2093 2045 2061 0 -2.60(-0.13%)
Nov 16, 2015 2026 2068 2017 2064 0 +36.74(+1.81%)
Nov 13, 2015 2016 2061 2004 2027 0 +6.60(+0.33%)
Nov 12, 2015 2062 2076 2015 2021 0 -57.62(-2.77%)
Nov 11, 2015 2075 2100 2054 2078 0 +12.86(+0.62%)
Nov 10, 2015 2058 2083 2040 2065 0 +3.58(+0.17%)
Nov 09, 2015 2088 2094 2036 2062 0 -28.40(-1.36%)
Nov 06, 2015 2093 2116 2060 2090 0 -9.45(-0.45%)
Nov 05, 2015 2055 2115 2033 2100 0 +44.61(+2.17%)
Nov 04, 2015 2040 2074 2011 2055 0 +17.17(+0.84%)
Nov 03, 2015 2061 2080 1996 2038 0 -34.55(-1.67%)
Nov 02, 2015 2048 2086 2033 2073 0 +26.04(+1.27%)
Oct 30, 2015 2031 2064 2019 2046 0 +18.53(+0.91%)
Oct 29, 2015 2034 2054 2005 2028 0 -8.82(-0.43%)
Oct 28, 2015 1994 2051 1982 2037 0 +50.64(+2.55%)
Oct 27, 2015 1995 2008 1959 1986 0 -24.11(-1.20%)
Oct 26, 2015 2027 2047 1992 2010 0 -21.13(-1.04%)
Oct 23, 2015 2028 2050 2002 2031 0 +12.89(+0.64%)
Oct 22, 2015 1979 2041 1953 2018 0 +45.80(+2.32%)
Oct 21, 2015 2005 2017 1955 1973 0 -17.08(-0.86%)
Oct 20, 2015 1986 2016 1975 1990 0 -0.15(-0.01%)
Oct 19, 2015 1991 2014 1965 1990 0 -12.50(-0.62%)
Oct 16, 2015 2002 2016 1980 2002 0 +2.99(+0.15%)
Oct 15, 2015 1993 2012 1959 1999 0 +13.59(+0.68%)
Oct 14, 2015 2003 2017 1969 1986 0 -16.84(-0.84%)
Oct 13, 2015 2023 2051 1987 2003 0 -37.22(-1.82%)
Oct 12, 2015 2048 2062 2023 2040 0 -5.58(-0.27%)
Oct 09, 2015 2055 2072 2030 2045 0 -7.00(-0.34%)
Oct 08, 2015 2015 2060 1993 2052 0 +30.38(+1.50%)
Oct 07, 2015 2002 2033 1973 2022 0 +31.99(+1.61%)
Oct 06, 2015 2020 2038 1970 1990 0 -30.42(-1.51%)
Oct 05, 2015 2003 2039 1982 2021 0 +34.89(+1.76%)
Oct 02, 2015 1923 1986 1906 1986 0 +41.87(+2.15%)
Oct 01, 2015 1928 1967 1899 1944 0 +22.53(+1.17%)
Sep 30, 2015 1894 1935 1875 1921 0 +44.38(+2.36%)
Sep 29, 2015 1902 1925 1857 1877 0 -20.80(-1.10%)
Sep 28, 2015 1964 1971 1885 1898 0 -74.80(-3.79%)
Sep 25, 2015 1989 2002 1957 1972 0 -1.02(-0.05%)
Sep 24, 2015 1969 1984 1933 1973 0 -14.43(-0.73%)
Sep 23, 2015 2022 2029 1970 1988 0 -31.00(-1.54%)
Sep 22, 2015 2043 2053 2002 2019 0 -49.00(-2.37%)
Sep 21, 2015 2071 2094 2055 2068 0 +9.50(+0.46%)
Sep 18, 2015 2083 2104 2049 2058 0 -51.89(-2.46%)
Sep 17, 2015 2110 2142 2091 2110 0 -5.37(-0.25%)
Sep 16, 2015 2095 2125 2085 2116 0 +19.32(+0.92%)
Sep 15, 2015 2084 2107 2070 2096 0 +20.50(+0.99%)
Sep 14, 2015 2083 2096 2057 2076 0 -6.56(-0.32%)
Sep 11, 2015 2064 2086 2050 2082 0 +8.73(+0.42%)
Sep 10, 2015 2066 2095 2051 2074 0 +5.32(+0.26%)
Sep 09, 2015 2100 2115 2062 2068 0 -10.61(-0.51%)
Sep 08, 2015 2054 2085 2041 2079 0 +54.03(+2.67%)
Sep 04, 2015 2025 2025 2025 2025 0 -30.26(-1.47%)
Sep 03, 2015 2055 2088 2036 2055 0 +8.42(+0.41%)
Sep 02, 2015 2022 2052 2002 2047 0 +50.54(+2.53%)
Sep 01, 2015 2012 2034 1985 1996 0 -56.50(-2.75%)
Aug 31, 2015 2037 2076 2023 2053 0 +5.28(+0.26%)
Aug 28, 2015 2035 2063 2022 2047 0 +1.44(+0.07%)
Aug 27, 2015 2001 2057 1990 2046 0 +67.29(+3.40%)
Aug 26, 2015 1987 1997 1931 1979 0 +33.94(+1.75%)
Aug 25, 2015 2011 2040 1942 1945 0 -29.69(-1.50%)
Aug 24, 2015 1948 2053 1891 1974 0 -85.90(-4.17%)
Aug 21, 2015 2085 2106 2048 2060 0 -43.31(-2.06%)
Aug 20, 2015 2144 2154 2098 2104 0 -57.24(-2.65%)
Aug 19, 2015 2178 2192 2144 2161 0 -30.09(-1.37%)
Aug 18, 2015 2182 2205 2173 2191 0 +6.99(+0.32%)
Aug 17, 2015 2166 2193 2147 2184 0 +17.88(+0.83%)
Aug 14, 2015 2138 2172 2132 2166 0 +22.71(+1.06%)
Aug 13, 2015 2148 2163 2126 2143 0 -4.64(-0.22%)
Aug 12, 2015 2119 2154 2101 2148 0 +13.37(+0.63%)
Aug 11, 2015 2133 2157 2112 2135 0 -17.95(-0.83%)
Aug 10, 2015 2127 2167 2121 2153 0 +40.71(+1.93%)
Aug 07, 2015 2118 2133 2090 2112 0 -14.30(-0.67%)
Aug 06, 2015 2152 2168 2106 2126 0 -25.67(-1.19%)
Aug 05, 2015 2160 2186 2129 2152 0 +3.97(+0.18%)
Aug 04, 2015 2114 2180 2092 2148 0 +29.22(+1.38%)
Aug 03, 2015 2135 2144 2089 2119 0 -15.54(-0.73%)
Jul 31, 2015 2126 2153 2112 2134 0 +15.30(+0.72%)
Jul 30, 2015 2102 2128 2089 2119 0 +9.43(+0.45%)
Jul 29, 2015 2081 2118 2072 2110 0 +30.48(+1.47%)
Jul 28, 2015 2057 2090 2035 2079 0 +33.98(+1.66%)
Jul 27, 2015 2057 2078 2029 2045 0 -25.74(-1.24%)
Jul 24, 2015 2093 2104 2053 2071 0 -24.56(-1.17%)
Jul 23, 2015 2120 2136 2080 2095 0 -14.77(-0.70%)
Jul 22, 2015 2094 2134 2077 2110 0 +12.61(+0.60%)
Jul 21, 2015 2107 2122 2082 2098 0 -13.15(-0.62%)
Jul 20, 2015 2095 2122 2078 2111 0 +16.82(+0.80%)
Jul 17, 2015 2094 2107 2073 2094 0 +1.59(+0.08%)
Jul 16, 2015 2081 2110 2062 2092 0 +12.01(+0.58%)
Jul 15, 2015 2094 2105 2068 2080 0 -13.62(-0.65%)
Jul 14, 2015 2098 2115 2084 2094 0 -18.32(-0.87%)
Jul 13, 2015 2108 2121 2094 2112 0 +17.64(+0.84%)
Jul 10, 2015 2068 2103 2058 2095 0 +48.05(+2.35%)
Jul 09, 2015 2065 2077 2040 2046 0 +2.84(+0.14%)
Jul 08, 2015 2057 2078 2030 2044 0 -27.07(-1.31%)
Jul 07, 2015 2063 2081 2027 2071 0 +10.03(+0.49%)
Jul 06, 2015 2045 2078 2036 2061 0 -2.18(-0.11%)
Jul 02, 2015 2063 2063 2063 2063 0 -4.88(-0.24%)
Jul 01, 2015 2070 2084 2049 2068 0 +14.09(+0.69%)
Jun 30, 2015 2070 2080 2047 2054 0 +0.05(+0.00%)
Jun 29, 2015 2087 2102 2051 2054 0 -51.06(-2.43%)
Jun 26, 2015 2109 2122 2087 2105 0 +1.57(+0.07%)
Jun 25, 2015 2115 2125 2086 2103 0 -10.10(-0.48%)
Jun 24, 2015 2129 2144 2103 2113 0 -21.61(-1.01%)
Jun 23, 2015 2140 2149 2121 2135 0 -3.91(-0.18%)
Jun 22, 2015 2133 2148 2117 2139 0 +19.39(+0.91%)
Jun 19, 2015 2122 2137 2108 2119 0 -2.12(-0.10%)
Jun 18, 2015 2097 2130 2091 2121 0 +31.93(+1.53%)
Jun 17, 2015 2094 2107 2066 2090 0 -0.41(-0.02%)
Jun 16, 2015 2073 2099 2063 2090 0 +13.25(+0.64%)
Jun 15, 2015 2079 2090 2054 2077 0 -14.25(-0.68%)
Jun 12, 2015 2106 2114 2082 2091 0 -20.92(-0.99%)
Jun 11, 2015 2113 2129 2098 2112 0 +2.83(+0.13%)
Jun 10, 2015 2093 2124 2087 2109 0 +29.15(+1.40%)
Jun 09, 2015 2084 2097 2069 2080 0 -3.73(-0.18%)
Jun 08, 2015 2096 2111 2075 2084 0 -16.75(-0.80%)
Jun 05, 2015 2092 2117 2076 2100 0 +3.10(+0.15%)
Jun 04, 2015 2108 2122 2085 2097 0 -25.51(-1.20%)
Jun 03, 2015 2128 2144 2100 2123 0 +2.42(+0.11%)
Jun 02, 2015 2106 2134 2097 2120 0 +8.44(+0.40%)
Jun 01, 2015 2122 2134 2090 2112 0 +2.01(+0.10%)
May 29, 2015 2130 2141 2099 2110 0 -22.71(-1.06%)
May 28, 2015 2131 2143 2116 2133 0 -4.41(-0.21%)
May 27, 2015 2137 2154 2109 2137 0 +8.40(+0.39%)
May 26, 2015 2125 2144 2103 2129 0 -5.43(-0.25%)
May 22, 2015 2134 2134 2134 2134 0 -13.28(-0.62%)
May 21, 2015 2140 2159 2130 2147 0 +5.49(+0.26%)
May 20, 2015 2154 2161 2130 2142 0 -9.81(-0.46%)
May 19, 2015 2153 2169 2135 2152 0 +0.86(+0.04%)
May 18, 2015 2135 2160 2123 2151 0 +11.45(+0.54%)
May 15, 2015 2142 2156 2118 2139 0 -2.36(-0.11%)
May 14, 2015 2129 2147 2110 2142 0 +28.31(+1.34%)
May 13, 2015 2112 2131 2095 2113 0 +9.17(+0.44%)
May 12, 2015 2106 2123 2083 2104 0 -11.92(-0.56%)
May 11, 2015 2113 2133 2100 2116 0 -2.99(-0.14%)
May 08, 2015 2110 2140 2094 2119 0 +32.25(+1.55%)
May 07, 2015 2073 2095 2049 2087 0 +22.88(+1.11%)
May 06, 2015 2063 2082 2029 2064 0 +9.32(+0.45%)
May 05, 2015 2079 2101 2045 2055 0 -38.51(-1.84%)
May 04, 2015 2095 2118 2083 2093 0 -0.24(-0.01%)
May 01, 2015 2065 2104 2052 2093 0 +35.32(+1.72%)
Apr 30, 2015 2061 2097 2034 2058 0 -7.55(-0.37%)
Apr 29, 2015 2060 2081 2043 2066 0 -5.65(-0.27%)
Apr 28, 2015 2062 2083 2046 2071 0 +5.81(+0.28%)
Apr 27, 2015 2086 2104 2051 2066 0 -11.80(-0.57%)
Apr 24, 2015 2071 2086 2048 2077 0 +8.17(+0.39%)
Apr 23, 2015 2058 2089 2044 2069 0 +8.21(+0.40%)
Apr 22, 2015 2067 2087 2041 2061 0 +1.35(+0.07%)
Apr 21, 2015 2058 2075 2040 2060 0 +8.50(+0.41%)
Apr 20, 2015 2050 2067 2034 2051 0 +12.71(+0.62%)
Apr 17, 2015 2043 2056 2021 2038 0 -20.06(-0.97%)
Apr 16, 2015 2081 2086 2048 2058 0 -23.95(-1.15%)
Apr 15, 2015 2077 2105 2062 2082 0 +10.97(+0.53%)
Apr 14, 2015 2073 2087 2041 2071 0 +19.66(+0.96%)
Apr 13, 2015 2051 2067 2035 2052 0 -1.00(-0.05%)
Apr 10, 2015 2044 2063 2032 2053 0 +10.78(+0.53%)
Apr 09, 2015 2042 2055 2021 2042 0 +0.85(+0.04%)
Apr 08, 2015 2039 2055 2017 2041 0 +6.14(+0.30%)
Apr 07, 2015 2047 2064 2022 2035 0 -16.97(-0.83%)
Apr 06, 2015 2044 2067 2032 2052 0 +1.35(+0.07%)
Apr 02, 2015 2051 2051 2051 2051 0 +6.64(+0.32%)
Apr 01, 2015 2060 2068 2026 2044 0 -18.64(-0.90%)
Mar 31, 2015 2067 2084 2049 2063 0 -15.18(-0.73%)
Mar 30, 2015 2061 2087 2054 2078 0 +29.02(+1.42%)
Mar 27, 2015 2041 2060 2031 2049 0 +4.31(+0.21%)
Mar 26, 2015 2048 2066 2029 2044 0 -8.96(-0.44%)
Mar 25, 2015 2088 2099 2048 2053 0 -29.23(-1.40%)
Mar 24, 2015 2077 2100 2067 2083 0 +3.93(+0.19%)
Mar 23, 2015 2076 2097 2065 2079 0 +2.12(+0.10%)
Mar 20, 2015 2073 2098 2056 2077 0 +23.63(+1.15%)
Mar 19, 2015 2060 2076 2037 2053 0 -12.12(-0.59%)
Mar 18, 2015 2043 2079 2017 2065 0 +13.46(+0.66%)
Mar 17, 2015 2032 2070 2021 2052 0 +10.12(+0.50%)
Mar 16, 2015 2035 2053 2019 2041 0 +10.81(+0.53%)
Mar 13, 2015 2048 2053 2010 2031 0 -20.03(-0.98%)
Mar 12, 2015 2039 2063 2024 2051 0 +25.11(+1.24%)
Mar 11, 2015 2018 2037 2001 2026 0 +11.63(+0.58%)
Mar 10, 2015 2032 2045 2004 2014 0 -36.36(-1.77%)
Mar 09, 2015 2050 2068 2037 2050 0 +2.95(+0.14%)
Mar 06, 2015 2052 2072 2034 2047 0 -18.92(-0.92%)
Mar 05, 2015 2054 2076 2040 2066 0 +14.62(+0.71%)
Mar 04, 2015 2052 2073 2034 2052 0 -13.94(-0.67%)
Mar 03, 2015 2068 2071 2056 2066 0 -13.24(-0.64%)
Mar 02, 2015 2064 2089 2044 2079 0 +15.50(+0.75%)
Feb 27, 2015 2075 2089 2054 2063 0 -9.27(-0.45%)
Feb 26, 2015 2078 2084 2066 2073 0 -3.62(-0.17%)
Feb 25, 2015 2078 2098 2053 2076 0 +0.37(+0.02%)
Feb 24, 2015 2076 2102 2055 2076 0 +5.96(+0.29%)
Feb 23, 2015 2081 2091 2054 2070 0 -7.53(-0.36%)
Feb 20, 2015 2077 2088 2052 2077 0 -0.53(-0.03%)
Feb 19, 2015 2069 2093 2060 2078 0 +5.49(+0.26%)
Feb 18, 2015 2053 2081 2045 2072 0 +17.98(+0.88%)
Feb 17, 2015 2040 2068 2028 2055 0 +12.04(+0.59%)
Feb 13, 2015 2042 2042 2042 2042 0 +12.03(+0.59%)
Feb 12, 2015 2015 2042 1995 2030 0 +19.35(+0.96%)
Feb 11, 2015 2016 2048 1993 2011 0 -6.12(-0.30%)
Feb 10, 2015 2013 2027 1978 2017 0 +42.84(+2.17%)
Feb 09, 2015 1972 1999 1961 1974 0 -0.37(-0.02%)
Feb 06, 2015 1971 1999 1953 1975 0 +4.67(+0.24%)
Feb 05, 2015 1968 1994 1946 1970 0 +9.94(+0.51%)
Feb 04, 2015 1980 2006 1944 1960 0 -41.60(-2.08%)
Feb 03, 2015 1986 2012 1972 2002 0 +29.41(+1.49%)
Feb 02, 2015 1958 1988 1928 1972 0 +20.96(+1.07%)
Jan 30, 2015 1957 1979 1936 1951 0 -20.64(-1.05%)
Jan 29, 2015 1950 1985 1928 1972 0 +20.03(+1.03%)
Jan 28, 2015 1985 1994 1945 1952 0 -23.04(-1.17%)
Jan 27, 2015 1957 1986 1942 1975 0 -7.60(-0.38%)
Jan 26, 2015 1965 1993 1946 1983 0 +19.57(+1.00%)
Jan 23, 2015 1971 1983 1949 1963 0 -8.13(-0.41%)
Jan 22, 2015 1959 1981 1941 1971 0 +30.11(+1.55%)
Jan 21, 2015 1922 1954 1912 1941 0 +13.90(+0.72%)
Jan 20, 2015 1940 1950 1907 1927 0 -6.96(-0.36%)
Jan 16, 2015 1899 1939 1885 1934 0 +32.57(+1.71%)
Jan 15, 2015 1902 1905 1894 1902 0 -33.53(-1.73%)
Jan 14, 2015 1924 1953 1896 1935 0 -15.53(-0.80%)
Jan 13, 2015 1951 1951 1951 1951 0 -6.43(-0.33%)
Jan 12, 2015 1959 1975 1935 1957 0 -2.26(-0.12%)
Jan 09, 2015 1971 1988 1941 1959 0 -12.99(-0.66%)
Jan 08, 2015 1927 1982 1922 1972 0 +61.52(+3.22%)
Jan 07, 2015 1898 1926 1878 1911 0 +3.26(+0.17%)
Jan 06, 2015 1921 1944 1882 1908 0 -14.70(-0.76%)
Jan 05, 2015 1952 1959 1912 1922 0 -44.17(-2.25%)
Jan 02, 2015 1976 1999 1944 1966 0 -0.31(-0.02%)
Dec 31, 2014 1967 1967 1967 1967 0 -16.26(-0.82%)
Dec 30, 2014 1989 2002 1976 1983 0 -12.99(-0.65%)
Dec 29, 2014 1974 2005 1971 1996 0 +19.73(+1.00%)
Dec 26, 2014 1978 1992 1969 1976 0 +5.68(+0.29%)
Dec 24, 2014 1971 1971 1971 1971 0 +4.52(+0.23%)
Dec 23, 2014 1966 1986 1951 1966 0 +8.37(+0.43%)
Dec 22, 2014 1963 1974 1937 1958 0 -6.11(-0.31%)
Dec 19, 2014 1945 1977 1930 1964 0 +22.24(+1.15%)
Dec 18, 2014 1931 1949 1900 1942 0 +37.31(+1.96%)
Dec 17, 2014 1863 1910 1849 1904 0 +46.30(+2.49%)
Dec 16, 2014 1858 1894 1857 1858 0 +2.86(+0.15%)
Dec 15, 2014 1879 1894 1843 1855 0 -16.02(-0.86%)
Dec 12, 2014 1901 1917 1867 1871 0 -40.97(-2.14%)
Dec 11, 2014 1920 1945 1897 1912 0 +15.20(+0.80%)
Dec 10, 2014 1940 1946 1887 1897 0 -49.46(-2.54%)
Dec 09, 2014 1914 1950 1904 1946 0 +11.72(+0.61%)
Dec 08, 2014 1955 1972 1919 1935 0 -34.22(-1.74%)
Dec 05, 2014 1973 1992 1957 1969 0 -1.04(-0.05%)
Dec 04, 2014 1959 1980 1948 1970 0 +7.30(+0.37%)
Dec 03, 2014 1930 1972 1923 1963 0 +36.28(+1.88%)
Dec 02, 2014 1904 1934 1897 1926 0 +20.09(+1.05%)
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