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 (%)
Apr 29, 2016 1420 1430 1401 1415 0 -9.15(-0.64%)
Apr 28, 2016 1447 1454 1419 1424 0 -22.59(-1.56%)
Apr 27, 2016 1445 1456 1428 1447 0 +5.54(+0.38%)
Apr 26, 2016 1443 1456 1418 1442 0 +4.71(+0.33%)
Apr 25, 2016 1451 1457 1431 1437 0 -17.54(-1.21%)
Apr 22, 2016 1443 1460 1438 1454 0 +14.43(+1.00%)
Apr 21, 2016 1451 1463 1434 1440 0 -11.54(-0.80%)
Apr 20, 2016 1449 1462 1439 1451 0 +2.45(+0.17%)
Apr 19, 2016 1449 1461 1433 1449 0 +0.75(+0.05%)
Apr 18, 2016 1434 1454 1428 1448 0 +7.67(+0.53%)
Apr 15, 2016 1437 1447 1429 1441 0 +2.97(+0.21%)
Apr 14, 2016 1438 1449 1424 1438 0 +0.83(+0.06%)
Apr 13, 2016 1416 1441 1412 1437 0 +25.35(+1.80%)
Apr 12, 2016 1399 1421 1394 1411 0 +11.61(+0.83%)
Apr 11, 2016 1402 1420 1393 1400 0 +0.11(+0.01%)
Apr 08, 2016 1394 1413 1385 1400 0 +11.62(+0.84%)
Apr 07, 2016 1397 1413 1378 1388 0 -16.39(-1.17%)
Apr 06, 2016 1393 1409 1379 1404 0 +9.87(+0.71%)
Apr 05, 2016 1393 1407 1385 1395 0 -11.80(-0.84%)
Apr 04, 2016 1412 1422 1396 1406 0 -7.51(-0.53%)
Apr 01, 2016 1392 1420 1383 1414 0 +14.30(+1.02%)
Mar 31, 2016 1396 1412 1385 1400 0 +0.93(+0.07%)
Mar 30, 2016 1400 1409 1387 1399 0 +4.38(+0.31%)
Mar 29, 2016 1369 1399 1357 1394 0 +21.51(+1.57%)
Mar 28, 2016 1369 1384 1356 1373 0 +6.91(+0.51%)
Mar 24, 2016 1366 1366 1366 1366 0 +3.73(+0.27%)
Mar 23, 2016 1368 1385 1357 1362 0 -13.12(-0.95%)
Mar 22, 2016 1358 1386 1353 1375 0 +6.75(+0.49%)
Mar 21, 2016 1370 1386 1356 1369 0 -0.12(-0.01%)
Mar 18, 2016 1359 1380 1348 1369 0 +14.17(+1.05%)
Mar 17, 2016 1323 1366 1316 1354 0 +29.78(+2.25%)
Mar 16, 2016 1303 1333 1296 1325 0 +15.66(+1.20%)
Mar 15, 2016 1303 1323 1286 1309 0 -5.94(-0.45%)
Mar 14, 2016 1300 1323 1290 1315 0 +8.85(+0.68%)
Mar 11, 2016 1296 1312 1289 1306 0 +22.65(+1.76%)
Mar 10, 2016 1282 1296 1263 1283 0 +5.65(+0.44%)
Mar 09, 2016 1284 1290 1265 1278 0 +1.26(+0.10%)
Mar 08, 2016 1283 1297 1268 1277 0 -13.16(-1.02%)
Mar 07, 2016 1276 1295 1267 1290 0 +7.97(+0.62%)
Mar 04, 2016 1272 1301 1263 1282 0 +3.64(+0.28%)
Mar 03, 2016 1280 1287 1265 1278 0 +2.90(+0.23%)
Mar 02, 2016 1259 1280 1252 1275 0 +12.09(+0.96%)
Mar 01, 2016 1232 1266 1227 1263 0 +39.22(+3.20%)
Feb 29, 2016 1228 1252 1213 1224 0 -3.46(-0.28%)
Feb 26, 2016 1228 1247 1213 1227 0 +5.33(+0.44%)
Feb 25, 2016 1215 1234 1192 1222 0 +10.99(+0.91%)
Feb 24, 2016 1179 1221 1168 1211 0 +22.63(+1.90%)
Feb 23, 2016 1170 1205 1157 1188 0 +17.69(+1.51%)
Feb 22, 2016 1162 1180 1152 1171 0 +24.25(+2.12%)
Feb 19, 2016 1155 1168 1127 1146 0 -12.94(-1.12%)
Feb 18, 2016 1173 1181 1148 1159 0 -8.14(-0.70%)
Feb 17, 2016 1148 1178 1142 1168 0 +27.83(+2.44%)
Feb 16, 2016 1124 1149 1107 1140 0 +33.42(+3.02%)
Feb 12, 2016 1106 1106 1106 1106 0 +23.87(+2.21%)
Feb 11, 2016 1085 1102 1066 1082 0 -19.43(-1.76%)
Feb 10, 2016 1106 1119 1098 1102 0 -7.19(-0.65%)
Feb 09, 2016 1106 1132 1076 1109 0 +8.01(+0.73%)
Feb 08, 2016 1123 1125 1081 1101 0 -32.84(-2.90%)
Feb 05, 2016 1188 1193 1127 1134 0 -58.47(-4.90%)
Feb 04, 2016 1179 1215 1176 1192 0 +11.63(+0.98%)
Feb 03, 2016 1181 1194 1143 1181 0 +8.52(+0.73%)
Feb 02, 2016 1203 1205 1169 1172 0 -42.02(-3.46%)
Feb 01, 2016 1201 1224 1185 1214 0 +4.17(+0.34%)
Jan 29, 2016 1173 1214 1171 1210 0 +46.49(+4.00%)
Jan 28, 2016 1178 1187 1154 1164 0 -4.38(-0.38%)
Jan 27, 2016 1172 1189 1158 1168 0 -7.59(-0.65%)
Jan 26, 2016 1168 1189 1157 1176 0 +11.72(+1.01%)
Jan 25, 2016 1192 1197 1158 1164 0 -31.83(-2.66%)
Jan 22, 2016 1190 1212 1177 1196 0 +27.88(+2.39%)
Jan 21, 2016 1153 1190 1144 1168 0 +17.76(+1.54%)
Jan 20, 2016 1152 1170 1109 1150 0 -18.48(-1.58%)
Jan 19, 2016 1194 1202 1155 1168 0 -11.17(-0.95%)
Jan 15, 2016 1180 1180 1180 1180 0 -19.79(-1.65%)
Jan 14, 2016 1195 1215 1172 1199 0 +8.08(+0.68%)
Jan 13, 2016 1218 1240 1188 1191 0 -26.16(-2.15%)
Jan 12, 2016 1239 1246 1200 1218 0 -8.14(-0.66%)
Jan 11, 2016 1241 1250 1214 1226 0 -10.61(-0.86%)
Jan 08, 2016 1265 1273 1234 1236 0 -23.39(-1.86%)
Jan 07, 2016 1285 1294 1253 1260 0 -46.22(-3.54%)
Jan 06, 2016 1311 1323 1293 1306 0 -22.26(-1.68%)
Jan 05, 2016 1331 1344 1316 1328 0 +0.68(+0.05%)
Jan 04, 2016 1324 1336 1309 1327 0 -18.59(-1.38%)
Dec 31, 2015 1346 1346 1346 1346 0 -5.99(-0.44%)
Dec 30, 2015 1362 1369 1350 1352 0 -11.58(-0.85%)
Dec 29, 2015 1370 1376 1355 1364 0 +3.08(+0.23%)
Dec 28, 2015 1360 1368 1347 1361 0 -5.59(-0.41%)
Dec 24, 2015 1366 1366 1366 1366 0 +2.92(+0.21%)
Dec 23, 2015 1350 1370 1342 1363 0 +20.60(+1.53%)
Dec 22, 2015 1331 1348 1318 1343 0 +17.35(+1.31%)
Dec 21, 2015 1322 1336 1309 1325 0 +9.67(+0.74%)
Dec 18, 2015 1336 1343 1308 1316 0 -28.09(-2.09%)
Dec 17, 2015 1365 1374 1336 1344 0 -21.02(-1.54%)
Dec 16, 2015 1353 1377 1339 1365 0 +19.44(+1.45%)
Dec 15, 2015 1345 1361 1328 1345 0 +10.19(+0.76%)
Dec 14, 2015 1353 1361 1322 1335 0 -16.43(-1.22%)
Dec 11, 2015 1360 1372 1345 1352 0 -21.73(-1.58%)
Dec 10, 2015 1379 1388 1363 1373 0 -7.35(-0.53%)
Dec 09, 2015 1395 1412 1375 1381 0 -19.11(-1.37%)
Dec 08, 2015 1394 1411 1384 1400 0 -8.72(-0.62%)
Dec 07, 2015 1415 1420 1398 1408 0 -10.72(-0.76%)
Dec 04, 2015 1407 1428 1395 1419 0 +16.48(+1.17%)
Dec 03, 2015 1423 1428 1393 1403 0 -19.28(-1.36%)
Dec 02, 2015 1429 1443 1414 1422 0 -9.57(-0.67%)
Dec 01, 2015 1434 1452 1418 1432 0 +5.54(+0.39%)
Nov 30, 2015 1437 1445 1421 1426 0 -10.17(-0.71%)
Nov 27, 2015 1437 1447 1429 1436 0 +0.19(+0.01%)
Nov 25, 2015 1436 1436 1436 1436 0 +9.39(+0.66%)
Nov 24, 2015 1412 1432 1403 1427 0 +11.28(+0.80%)
Nov 23, 2015 1416 1420 1409 1415 0 -2.47(-0.17%)
Nov 20, 2015 1418 1426 1412 1418 0 +2.80(+0.20%)
Nov 19, 2015 1418 1426 1405 1415 0 -2.00(-0.14%)
Nov 18, 2015 1384 1419 1367 1417 0 +38.18(+2.77%)
Nov 17, 2015 1368 1397 1357 1379 0 +14.43(+1.06%)
Nov 16, 2015 1335 1370 1329 1364 0 +30.09(+2.26%)
Nov 13, 2015 1347 1357 1327 1334 0 -11.60(-0.86%)
Nov 12, 2015 1362 1369 1343 1346 0 -24.98(-1.82%)
Nov 11, 2015 1361 1382 1349 1371 0 +13.33(+0.98%)
Nov 10, 2015 1353 1366 1345 1358 0 +1.73(+0.13%)
Nov 09, 2015 1353 1376 1332 1356 0 -28.32(-2.05%)
Nov 06, 2015 1390 1405 1374 1384 0 -15.07(-1.08%)
Nov 05, 2015 1400 1414 1382 1399 0 -0.91(-0.06%)
Nov 04, 2015 1412 1419 1394 1400 0 -7.90(-0.56%)
Nov 03, 2015 1402 1424 1385 1408 0 -0.13(-0.01%)
Nov 02, 2015 1381 1413 1372 1408 0 +36.48(+2.66%)
Oct 30, 2015 1366 1387 1358 1372 0 +5.91(+0.43%)
Oct 29, 2015 1377 1387 1354 1366 0 -16.02(-1.16%)
Oct 28, 2015 1359 1387 1353 1382 0 +22.86(+1.68%)
Oct 27, 2015 1344 1368 1329 1359 0 -0.52(-0.04%)
Oct 26, 2015 1379 1383 1350 1359 0 -19.31(-1.40%)
Oct 23, 2015 1381 1392 1363 1379 0 +5.66(+0.41%)
Oct 22, 2015 1347 1380 1339 1373 0 +32.49(+2.42%)
Oct 21, 2015 1349 1357 1334 1341 0 -2.85(-0.21%)
Oct 20, 2015 1344 1357 1334 1343 0 -1.92(-0.14%)
Oct 19, 2015 1346 1356 1335 1345 0 -4.79(-0.35%)
Oct 16, 2015 1342 1355 1328 1350 0 +11.76(+0.88%)
Oct 15, 2015 1326 1343 1307 1338 0 +19.64(+1.49%)
Oct 14, 2015 1332 1344 1315 1319 0 -14.08(-1.06%)
Oct 13, 2015 1335 1355 1324 1333 0 -9.65(-0.72%)
Oct 12, 2015 1349 1358 1332 1342 0 -7.45(-0.55%)
Oct 09, 2015 1345 1355 1331 1350 0 +10.97(+0.82%)
Oct 08, 2015 1322 1345 1318 1339 0 +14.83(+1.12%)
Oct 07, 2015 1305 1332 1303 1324 0 +24.16(+1.86%)
Oct 06, 2015 1305 1318 1290 1300 0 +2.04(+0.16%)
Oct 05, 2015 1276 1302 1269 1298 0 +29.24(+2.30%)
Oct 02, 2015 1240 1270 1230 1269 0 +14.54(+1.16%)
Oct 01, 2015 1270 1280 1236 1254 0 -6.99(-0.55%)
Sep 30, 2015 1256 1268 1242 1261 0 +16.16(+1.30%)
Sep 29, 2015 1255 1270 1231 1245 0 -8.68(-0.69%)
Sep 28, 2015 1274 1278 1246 1254 0 -25.77(-2.01%)
Sep 25, 2015 1291 1296 1271 1279 0 -1.29(-0.10%)
Sep 24, 2015 1279 1289 1264 1281 0 -8.17(-0.63%)
Sep 23, 2015 1294 1302 1277 1289 0 -4.44(-0.34%)
Sep 22, 2015 1303 1309 1282 1293 0 -21.41(-1.63%)
Sep 21, 2015 1324 1334 1306 1315 0 -3.78(-0.29%)
Sep 18, 2015 1320 1341 1309 1318 0 -17.47(-1.31%)
Sep 17, 2015 1334 1359 1326 1336 0 +0.77(+0.06%)
Sep 16, 2015 1314 1342 1309 1335 0 +21.63(+1.65%)
Sep 15, 2015 1307 1322 1292 1314 0 +13.21(+1.02%)
Sep 14, 2015 1311 1315 1292 1300 0 -8.67(-0.66%)
Sep 11, 2015 1300 1312 1290 1309 0 +2.98(+0.23%)
Sep 10, 2015 1293 1316 1286 1306 0 +12.46(+0.96%)
Sep 09, 2015 1320 1327 1291 1294 0 -18.53(-1.41%)
Sep 08, 2015 1312 1319 1296 1312 0 +21.93(+1.70%)
Sep 04, 2015 1290 1290 1290 1290 0 -21.76(-1.66%)
Sep 03, 2015 1308 1324 1304 1312 0 +9.31(+0.71%)
Sep 02, 2015 1304 1309 1282 1303 0 +14.62(+1.14%)
Sep 01, 2015 1291 1307 1277 1288 0 -26.27(-2.00%)
Aug 31, 2015 1314 1329 1301 1314 0 -6.24(-0.47%)
Aug 28, 2015 1314 1330 1302 1321 0 +4.23(+0.32%)
Aug 27, 2015 1297 1325 1286 1316 0 +32.18(+2.51%)
Aug 26, 2015 1286 1293 1249 1284 0 +29.45(+2.35%)
Aug 25, 2015 1322 1332 1253 1255 0 -35.92(-2.78%)
Aug 24, 2015 1308 1343 1270 1291 0 -66.09(-4.87%)
Aug 21, 2015 1373 1387 1348 1357 0 -28.70(-2.07%)
Aug 20, 2015 1408 1415 1383 1385 0 -33.11(-2.33%)
Aug 19, 2015 1421 1431 1408 1418 0 -10.13(-0.71%)
Aug 18, 2015 1421 1438 1411 1429 0 +8.10(+0.57%)
Aug 17, 2015 1412 1425 1403 1420 0 +5.16(+0.36%)
Aug 14, 2015 1402 1419 1394 1415 0 +12.83(+0.91%)
Aug 13, 2015 1402 1413 1392 1403 0 -1.68(-0.12%)
Aug 12, 2015 1389 1409 1375 1404 0 +4.75(+0.34%)
Aug 11, 2015 1400 1410 1387 1399 0 -9.97(-0.71%)
Aug 10, 2015 1405 1423 1398 1409 0 +11.10(+0.79%)
Aug 07, 2015 1381 1401 1374 1398 0 +15.34(+1.11%)
Aug 06, 2015 1386 1398 1370 1383 0 -0.73(-0.05%)
Aug 05, 2015 1405 1412 1379 1384 0 -12.69(-0.91%)
Aug 04, 2015 1385 1406 1379 1396 0 +8.40(+0.61%)
Aug 03, 2015 1386 1396 1369 1388 0 -2.38(-0.17%)
Jul 31, 2015 1394 1416 1385 1390 0 +2.76(+0.20%)
Jul 30, 2015 1378 1394 1370 1388 0 +5.16(+0.37%)
Jul 29, 2015 1369 1390 1364 1382 0 +14.43(+1.05%)
Jul 28, 2015 1348 1378 1338 1368 0 +36.40(+2.73%)
Jul 27, 2015 1327 1340 1319 1332 0 -0.77(-0.06%)
Jul 24, 2015 1348 1353 1326 1332 0 -17.39(-1.29%)
Jul 23, 2015 1354 1367 1337 1350 0 -1.39(-0.10%)
Jul 22, 2015 1352 1369 1340 1351 0 -3.06(-0.23%)
Jul 21, 2015 1366 1373 1348 1354 0 -13.89(-1.02%)
Jul 20, 2015 1367 1377 1360 1368 0 +0.62(+0.05%)
Jul 17, 2015 1380 1385 1358 1368 0 -14.12(-1.02%)
Jul 16, 2015 1380 1397 1371 1382 0 -0.49(-0.04%)
Jul 15, 2015 1393 1398 1377 1382 0 -11.23(-0.81%)
Jul 14, 2015 1397 1405 1386 1393 0 -4.74(-0.34%)
Jul 13, 2015 1391 1404 1384 1398 0 +14.76(+1.07%)
Jul 10, 2015 1382 1392 1372 1383 0 +13.92(+1.02%)
Jul 09, 2015 1386 1390 1366 1369 0 -2.95(-0.21%)
Jul 08, 2015 1390 1395 1365 1372 0 -26.98(-1.93%)
Jul 07, 2015 1392 1404 1370 1399 0 +9.49(+0.68%)
Jul 06, 2015 1385 1401 1381 1390 0 -6.22(-0.45%)
Jul 02, 2015 1396 1396 1396 1396 0 -4.13(-0.29%)
Jul 01, 2015 1396 1410 1381 1400 0 -22.55(-1.58%)
Jun 30, 2015 1427 1438 1417 1423 0 +5.88(+0.42%)
Jun 29, 2015 1441 1449 1415 1417 0 -32.62(-2.25%)
Jun 26, 2015 1442 1461 1436 1449 0 +9.28(+0.64%)
Jun 25, 2015 1450 1458 1435 1440 0 -7.96(-0.55%)
Jun 24, 2015 1456 1463 1441 1448 0 -6.35(-0.44%)
Jun 23, 2015 1461 1466 1448 1455 0 -7.00(-0.48%)
Jun 22, 2015 1466 1471 1452 1462 0 +2.23(+0.15%)
Jun 19, 2015 1463 1468 1452 1459 0 -3.42(-0.23%)
Jun 18, 2015 1460 1473 1452 1463 0 +9.59(+0.66%)
Jun 17, 2015 1462 1468 1442 1453 0 -8.13(-0.56%)
Jun 16, 2015 1444 1469 1439 1461 0 +16.91(+1.17%)
Jun 15, 2015 1445 1455 1434 1444 0 -7.02(-0.48%)
Jun 12, 2015 1456 1466 1447 1451 0 -7.91(-0.54%)
Jun 11, 2015 1456 1470 1449 1459 0 +6.44(+0.44%)
Jun 10, 2015 1433 1461 1431 1453 0 +26.54(+1.86%)
Jun 09, 2015 1431 1443 1421 1426 0 -7.52(-0.52%)
Jun 08, 2015 1439 1450 1430 1434 0 -7.13(-0.49%)
Jun 05, 2015 1439 1452 1430 1441 0 +1.25(+0.09%)
Jun 04, 2015 1450 1457 1435 1440 0 -17.70(-1.21%)
Jun 03, 2015 1457 1467 1446 1457 0 -2.17(-0.15%)
Jun 02, 2015 1459 1469 1447 1460 0 +0.80(+0.05%)
Jun 01, 2015 1461 1475 1448 1459 0 -5.41(-0.37%)
May 29, 2015 1482 1486 1460 1464 0 -19.90(-1.34%)
May 28, 2015 1476 1488 1465 1484 0 +5.05(+0.34%)
May 27, 2015 1474 1484 1464 1479 0 +8.10(+0.55%)
May 26, 2015 1470 1481 1456 1471 0 -3.04(-0.21%)
May 22, 2015 1474 1474 1474 1474 0 -4.15(-0.28%)
May 21, 2015 1468 1485 1462 1478 0 +6.12(+0.42%)
May 20, 2015 1477 1490 1462 1472 0 -1.27(-0.09%)
May 19, 2015 1455 1479 1452 1473 0 +20.61(+1.42%)
May 18, 2015 1445 1461 1435 1453 0 +5.20(+0.36%)
May 15, 2015 1456 1459 1441 1447 0 -7.69(-0.53%)
May 14, 2015 1442 1460 1431 1455 0 +21.77(+1.52%)
May 13, 2015 1434 1446 1427 1433 0 +4.01(+0.28%)
May 12, 2015 1435 1441 1416 1429 0 -13.73(-0.95%)
May 11, 2015 1442 1452 1431 1443 0 -1.48(-0.10%)
May 08, 2015 1442 1462 1430 1445 0 +19.64(+1.38%)
May 07, 2015 1423 1430 1396 1425 0 +20.94(+1.49%)
May 06, 2015 1415 1424 1393 1404 0 -10.86(-0.77%)
May 05, 2015 1431 1439 1409 1415 0 -16.78(-1.17%)
May 04, 2015 1433 1446 1420 1432 0 -1.84(-0.13%)
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