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 (%)
Apr 30, 2009 1139 1167 1101 1111 0 -19.42(-1.72%)
Apr 29, 2009 1119 1157 1099 1131 0 +22.54(+2.03%)
Apr 28, 2009 1093 1134 1076 1108 0 +3.18(+0.29%)
Apr 27, 2009 1105 1137 1084 1105 0 -13.89(-1.24%)
Apr 24, 2009 1079 1136 1067 1119 0 +48.05(+4.49%)
Apr 23, 2009 1080 1091 1040 1071 0 -7.31(-0.68%)
Apr 22, 2009 1049 1111 1040 1078 0 +17.45(+1.65%)
Apr 21, 2009 1013 1071 1005 1061 0 +42.61(+4.19%)
Apr 20, 2009 1063 1067 1010 1018 0 -65.72(-6.06%)
Apr 17, 2009 1079 1101 1061 1084 0 +4.85(+0.45%)
Apr 16, 2009 1034 1093 1018 1079 0 +52.70(+5.14%)
Apr 15, 2009 991.23 1034 981.85 1026 0 +30.89(+3.10%)
Apr 14, 2009 1024 1037 985.97 995.30 0 -42.01(-4.05%)
Apr 13, 2009 1030 1049 1001 1037 0 -3.47(-0.33%)
Apr 10, 2009 1007 1047 994.59 1041 0 +0.00(+0.00%)
Apr 09, 2009 1007 1047 994.59 1041 0 +60.25(+6.14%)
Apr 08, 2009 974.01 992.17 953.57 980.53 0 +11.36(+1.17%)
Apr 07, 2009 995.98 1006 958.92 969.17 0 -43.82(-4.33%)
Apr 06, 2009 1012 1028 983.03 1013 0 -14.34(-1.40%)
Apr 03, 2009 1007 1033 988.78 1027 0 +18.57(+1.84%)
Apr 02, 2009 970.83 1030 965.46 1009 0 +58.99(+6.21%)
Apr 01, 2009 903.35 959.64 887.06 949.77 0 +31.57(+3.44%)
Mar 31, 2009 923.32 939.16 901.53 918.20 0 +5.82(+0.64%)
Mar 30, 2009 921.98 936.10 884.45 912.38 0 -30.61(-3.25%)
Mar 27, 2009 956.36 968.65 928.32 942.99 0 -26.84(-2.77%)
Mar 26, 2009 933.64 976.52 924.70 969.82 0 +45.13(+4.88%)
Mar 25, 2009 905.61 954.17 882.75 924.70 0 +27.28(+3.04%)
Mar 24, 2009 897.93 926.84 883.45 897.42 0 -11.32(-1.25%)
Mar 23, 2009 876.16 910.19 866.62 908.74 0 +67.87(+8.07%)
Mar 20, 2009 859.98 873.87 827.89 840.87 0 -21.57(-2.50%)
Mar 19, 2009 874.06 884.35 844.35 862.44 0 +1.71(+0.20%)
Mar 18, 2009 837.49 876.23 815.33 860.73 0 +19.64(+2.33%)
Mar 17, 2009 814.31 844.21 797.56 841.09 0 +28.82(+3.55%)
Mar 16, 2009 828.74 844.88 804.01 812.27 0 -6.92(-0.84%)
Mar 13, 2009 817.70 834.51 795.94 819.19 0 +7.64(+0.94%)
Mar 12, 2009 780.93 817.09 763.93 811.55 0 +28.97(+3.70%)
Mar 11, 2009 779.82 800.43 764.23 782.58 0 +9.50(+1.23%)
Mar 10, 2009 733.90 778.67 724.48 773.08 0 +52.99(+7.36%)
Mar 09, 2009 723.30 749.20 709.33 720.10 0 -11.90(-1.63%)
Mar 06, 2009 754.64 766.72 713.24 732.00 0 -18.02(-2.40%)
Mar 05, 2009 779.08 789.65 741.69 750.02 0 -45.86(-5.76%)
Mar 04, 2009 798.79 821.44 771.65 795.88 0 +10.55(+1.34%)
Mar 03, 2009 811.11 824.92 774.49 785.33 0 -17.58(-2.19%)
Mar 02, 2009 826.92 846.21 794.83 802.91 0 -41.62(-4.93%)
Feb 27, 2009 840.63 870.67 822.89 844.52 0 -8.02(-0.94%)
Feb 26, 2009 870.23 893.43 842.83 852.54 0 -7.29(-0.85%)
Feb 25, 2009 871.32 885.97 837.03 859.83 0 -13.03(-1.49%)
Feb 24, 2009 829.60 885.07 818.91 872.86 0 +50.67(+6.16%)
Feb 23, 2009 865.34 882.55 812.68 822.18 0 -36.41(-4.24%)
Feb 20, 2009 868.32 887.89 836.04 858.60 0 -21.51(-2.44%)
Feb 19, 2009 922.40 938.71 873.66 880.11 0 -32.27(-3.54%)
Feb 18, 2009 939.06 951.30 889.39 912.37 0 -15.66(-1.69%)
Feb 17, 2009 954.49 962.90 918.94 928.03 0 -49.00(-5.02%)
Feb 16, 2009 993.10 1012 963.25 977.03 0 +0.00(+0.00%)
Feb 13, 2009 993.10 1012 963.25 977.03 0 -21.27(-2.13%)
Feb 12, 2009 968.96 1007 942.48 998.30 0 +19.90(+2.03%)
Feb 11, 2009 1009 1017 958.82 978.40 0 -25.19(-2.51%)
Feb 10, 2009 1045 1079 991.31 1004 0 -45.06(-4.30%)
Feb 09, 2009 1054 1071 1026 1049 0 -10.24(-0.97%)
Feb 06, 2009 1029 1074 1020 1059 0 +32.70(+3.19%)
Feb 05, 2009 1004 1043 990.51 1026 0 +11.16(+1.10%)
Feb 04, 2009 1015 1053 999.17 1015 0 -3.41(-0.33%)
Feb 03, 2009 1005 1038 984.19 1018 0 +19.06(+1.91%)
Feb 02, 2009 986.16 1015 970.79 999.38 0 -2.21(-0.22%)
Jan 30, 2009 1044 1057 988.61 1002 0 -33.54(-3.24%)
Jan 29, 2009 1065 1076 1024 1035 0 -40.74(-3.79%)
Jan 28, 2009 1063 1101 1049 1076 0 +28.20(+2.69%)
Jan 27, 2009 1028 1065 1015 1048 0 +26.30(+2.57%)
Jan 26, 2009 1033 1065 1005 1021 0 -9.04(-0.88%)
Jan 23, 2009 999.92 1049 983.44 1030 0 +6.74(+0.66%)
Jan 22, 2009 1036 1050 996.94 1024 0 -28.26(-2.69%)
Jan 21, 2009 1041 1066 1003 1052 0 +20.01(+1.94%)
Jan 20, 2009 1081 1096 1021 1032 0 -64.54(-5.89%)
Jan 19, 2009 1093 1125 1060 1096 0 +0.00(+0.00%)
Jan 16, 2009 1093 1125 1060 1096 0 +19.30(+1.79%)
Jan 15, 2009 1060 1099 1015 1077 0 +19.87(+1.88%)
Jan 14, 2009 1077 1085 1038 1057 0 -42.30(-3.85%)
Jan 13, 2009 1093 1114 1072 1100 0 +9.76(+0.90%)
Jan 12, 2009 1142 1151 1076 1090 0 -51.99(-4.55%)
Jan 09, 2009 1170 1188 1124 1142 0 -42.75(-3.61%)
Jan 08, 2009 1170 1193 1142 1185 0 +1.50(+0.13%)
Jan 07, 2009 1213 1223 1165 1183 0 -43.88(-3.58%)
Jan 06, 2009 1240 1269 1196 1227 0 -2.25(-0.18%)
Jan 05, 2009 1213 1246 1194 1229 0 +9.88(+0.81%)
Jan 02, 2009 1198 1235 1162 1219 0 +33.38(+2.81%)
Jan 01, 2009 1159 1199 1147 1186 0 +0.00(+0.00%)
Dec 31, 2008 1159 1199 1147 1186 0 +20.17(+1.73%)
Dec 30, 2008 1138 1173 1120 1166 0 +37.63(+3.34%)
Dec 29, 2008 1145 1154 1108 1128 0 -23.31(-2.02%)
Dec 26, 2008 1131 1157 1121 1151 0 +23.97(+2.13%)
Dec 25, 2008 1132 1147 1109 1127 0 +0.00(+0.00%)
Dec 24, 2008 1132 1147 1109 1127 0 -1.27(-0.11%)
Dec 23, 2008 1151 1168 1112 1129 0 -8.81(-0.77%)
Dec 22, 2008 1155 1175 1107 1138 0 -21.86(-1.89%)
Dec 19, 2008 1175 1200 1136 1159 0 +6.39(+0.55%)
Dec 18, 2008 1184 1207 1130 1153 0 -20.75(-1.77%)
Dec 17, 2008 1178 1214 1148 1174 0 -17.30(-1.45%)
Dec 16, 2008 1135 1197 1119 1191 0 +64.42(+5.72%)
Dec 15, 2008 1169 1184 1104 1127 0 -28.74(-2.49%)
Dec 12, 2008 1086 1168 1071 1155 0 +41.42(+3.72%)
Dec 11, 2008 1176 1196 1086 1114 0 -71.01(-5.99%)
Dec 10, 2008 1189 1224 1152 1185 0 +9.00(+0.77%)
Dec 09, 2008 1204 1252 1150 1176 0 -40.82(-3.35%)
Dec 08, 2008 1170 1244 1151 1217 0 +85.34(+7.54%)
Dec 05, 2008 1057 1138 1037 1131 0 +63.06(+5.90%)
Dec 04, 2008 1071 1127 1037 1068 0 -19.88(-1.83%)
Dec 03, 2008 1048 1109 1011 1088 0 +24.85(+2.34%)
Dec 02, 2008 1025 1085 991.20 1063 0 +55.16(+5.47%)
Dec 01, 2008 1100 1109 999.13 1008 0 -119.32(-10.58%)
Nov 28, 2008 1109 1144 1090 1128 0 +10.21(+0.91%)
Nov 27, 2008 1023 1144 1009 1117 0 +0.00(+0.00%)
Nov 26, 2008 1023 1144 1009 1117 0 +75.41(+7.24%)
Nov 25, 2008 1006 1059 975.49 1042 0 +51.46(+5.20%)
Nov 24, 2008 926.87 1011 903.12 990.52 0 +85.44(+9.44%)
Nov 21, 2008 864.28 924.74 826.93 905.08 0 +59.89(+7.09%)
Nov 20, 2008 903.10 932.98 829.83 845.19 0 -65.26(-7.17%)
Nov 19, 2008 997.29 1007 904.24 910.45 0 -87.47(-8.77%)
Nov 18, 2008 1003 1028 953.69 997.92 0 -3.25(-0.32%)
Nov 17, 2008 1010 1047 981.36 1001 0 -21.18(-2.07%)
Nov 14, 2008 1074 1105 1015 1022 0 -69.56(-6.37%)
Nov 13, 2008 1020 1095 959.05 1092 0 +73.89(+7.26%)
Nov 12, 2008 1062 1088 1011 1018 0 -66.21(-6.11%)
Nov 11, 2008 1106 1128 1050 1084 0 -33.99(-3.04%)
Nov 10, 2008 1156 1178 1099 1118 0 -10.68(-0.95%)
Nov 07, 2008 1109 1151 1080 1129 0 +34.49(+3.15%)
Nov 06, 2008 1116 1156 1061 1094 0 -45.11(-3.96%)
Nov 05, 2008 1174 1203 1127 1140 0 -54.56(-4.57%)
Nov 04, 2008 1181 1215 1150 1194 0 +32.02(+2.76%)
Nov 03, 2008 1145 1186 1125 1162 0 +21.76(+1.91%)
Oct 31, 2008 1093 1162 1070 1140 0 +40.29(+3.66%)
Oct 30, 2008 1111 1141 1055 1100 0 +24.13(+2.24%)
Oct 29, 2008 1049 1135 1016 1076 0 +37.21(+3.58%)
Oct 28, 2008 998.01 1065 932.07 1039 0 +57.78(+5.89%)
Oct 27, 2008 1028 1073 975.68 980.89 0 -60.29(-5.79%)
Oct 24, 2008 1022 1087 1000 1041 0 -52.08(-4.76%)
Oct 23, 2008 1106 1135 1029 1093 0 -10.72(-0.97%)
Oct 22, 2008 1146 1167 1070 1104 0 -68.44(-5.84%)
Oct 21, 2008 1206 1236 1160 1172 0 -50.82(-4.15%)
Oct 20, 2008 1187 1236 1161 1223 0 +49.20(+4.19%)
Oct 17, 2008 1138 1236 1116 1174 0 +4.30(+0.37%)
Oct 16, 2008 1133 1186 1076 1170 0 +42.87(+3.80%)
Oct 15, 2008 1226 1247 1107 1127 0 -118.78(-9.54%)
Oct 14, 2008 1311 1342 1206 1246 0 -19.66(-1.55%)
Oct 13, 2008 1233 1282 1180 1265 0 +95.32(+8.15%)
Oct 10, 2008 1114 1217 1054 1170 0 +20.52(+1.79%)
Oct 09, 2008 1247 1282 1136 1149 0 -78.48(-6.39%)
Oct 08, 2008 1195 1293 1142 1228 0 -1.15(-0.09%)
Oct 07, 2008 1324 1342 1224 1229 0 -81.08(-6.19%)
Oct 06, 2008 1339 1361 1216 1310 0 -68.41(-4.96%)
Oct 03, 2008 1465 1497 1368 1379 0 -62.41(-4.33%)
Oct 02, 2008 1509 1524 1423 1441 0 -85.48(-5.60%)
Oct 01, 2008 1557 1586 1502 1526 0 -49.78(-3.16%)
Sep 30, 2008 1547 1596 1500 1576 0 +50.54(+3.31%)
Sep 29, 2008 1609 1626 1500 1526 0 -114.28(-6.97%)
Sep 26, 2008 1630 1656 1591 1640 0 -21.96(-1.32%)
Sep 25, 2008 1659 1696 1618 1662 0 +9.88(+0.60%)
Sep 24, 2008 1665 1702 1619 1652 0 -3.86(-0.23%)
Sep 23, 2008 1648 1696 1614 1656 0 +7.43(+0.45%)
Sep 22, 2008 1730 1748 1636 1649 0 -91.39(-5.25%)
Sep 19, 2008 1741 1875 1638 1740 0 +75.93(+4.56%)
Sep 18, 2008 1623 1693 1564 1664 0 +61.85(+3.86%)
Sep 17, 2008 1640 1675 1568 1602 0 -65.82(-3.95%)
Sep 16, 2008 1587 1682 1562 1668 0 +54.73(+3.39%)
Sep 15, 2008 1637 1699 1587 1613 0 -80.41(-4.75%)
Sep 12, 2008 1663 1709 1648 1694 0 +14.75(+0.88%)
Sep 11, 2008 1638 1687 1605 1679 0 +23.58(+1.42%)
Sep 10, 2008 1653 1685 1615 1655 0 +11.74(+0.71%)
Sep 09, 2008 1712 1745 1635 1644 0 -73.04(-4.25%)
Sep 08, 2008 1723 1748 1679 1717 0 +45.47(+2.72%)
Sep 05, 2008 1651 1688 1614 1671 0 +2.07(+0.12%)
Sep 04, 2008 1715 1725 1648 1669 0 -55.75(-3.23%)
Sep 03, 2008 1716 1766 1695 1725 0 +11.66(+0.68%)
Sep 02, 2008 1742 1772 1694 1713 0 -4.59(-0.27%)
Sep 01, 2008 1749 1761 1708 1718 0 +0.00(+0.00%)
Aug 29, 2008 1749 1761 1708 1718 0 -27.66(-1.58%)
Aug 28, 2008 1717 1753 1704 1745 0 +34.09(+1.99%)
Aug 27, 2008 1665 1719 1657 1711 0 +43.29(+2.60%)
Aug 26, 2008 1657 1680 1640 1668 0 +11.24(+0.68%)
Aug 25, 2008 1691 1703 1641 1657 0 -47.85(-2.81%)
Aug 22, 2008 1688 1721 1671 1705 0 +23.62(+1.41%)
Aug 21, 2008 1672 1695 1655 1681 0 +2.10(+0.13%)
Aug 20, 2008 1670 1699 1642 1679 0 +18.59(+1.12%)
Aug 19, 2008 1675 1697 1636 1660 0 -29.15(-1.73%)
Aug 18, 2008 1714 1734 1671 1689 0 -20.09(-1.18%)
Aug 15, 2008 1708 1760 1676 1710 0 +17.89(+1.06%)
Aug 14, 2008 1654 1704 1641 1692 0 +28.56(+1.72%)
Aug 13, 2008 1656 1675 1625 1663 0 +5.54(+0.33%)
Aug 12, 2008 1676 1693 1636 1658 0 -19.16(-1.14%)
Aug 11, 2008 1651 1710 1633 1677 0 +21.20(+1.28%)
Aug 08, 2008 1615 1676 1602 1656 0 +34.59(+2.13%)
Aug 07, 2008 1623 1658 1588 1621 0 -24.58(-1.49%)
Aug 06, 2008 1603 1679 1577 1646 0 +17.55(+1.08%)
Aug 05, 2008 1587 1637 1567 1628 0 +49.44(+3.13%)
Aug 04, 2008 1612 1637 1559 1579 0 -28.00(-1.74%)
Aug 01, 2008 1635 1646 1579 1607 0 -11.39(-0.70%)
Jul 31, 2008 1636 1666 1603 1618 0 -26.82(-1.63%)
Jul 30, 2008 1612 1662 1591 1645 0 +46.23(+2.89%)
Jul 29, 2008 1593 1614 1535 1598 0 +63.48(+4.14%)
Jul 28, 2008 1571 1584 1524 1535 0 -34.20(-2.18%)
Jul 25, 2008 1568 1598 1540 1569 0 +10.59(+0.68%)
Jul 24, 2008 1610 1621 1549 1559 0 -55.08(-3.41%)
Jul 23, 2008 1598 1650 1574 1614 0 +12.92(+0.81%)
Jul 22, 2008 1546 1618 1530 1601 0 +47.49(+3.06%)
Jul 21, 2008 1577 1606 1534 1553 0 -17.26(-1.10%)
Jul 18, 2008 1581 1608 1537 1571 0 -8.10(-0.51%)
Jul 17, 2008 1522 1609 1481 1579 0 +67.75(+4.48%)
Jul 16, 2008 1463 1528 1428 1511 0 +51.73(+3.55%)
Jul 15, 2008 1434 1489 1406 1459 0 +14.89(+1.03%)
Jul 14, 2008 1466 1489 1423 1444 0 +6.49(+0.45%)
Jul 11, 2008 1458 1479 1406 1438 0 -36.08(-2.45%)
Jul 10, 2008 1479 1510 1446 1474 0 -4.02(-0.27%)
Jul 09, 2008 1496 1527 1462 1478 0 -13.06(-0.88%)
Jul 08, 2008 1458 1500 1428 1491 0 +32.49(+2.23%)
Jul 07, 2008 1489 1504 1438 1458 0 -15.33(-1.04%)
Jul 04, 2008 1481 1505 1448 1474 0 +0.00(+0.00%)
Jul 03, 2008 1481 1505 1448 1474 0 -3.30(-0.22%)
Jul 02, 2008 1522 1539 1468 1477 0 -45.37(-2.98%)
Jul 01, 2008 1522 1548 1487 1522 0 -17.39(-1.13%)
Jun 30, 2008 1543 1574 1514 1540 0 -7.90(-0.51%)
Jun 27, 2008 1542 1574 1524 1548 0 +5.90(+0.38%)
Jun 26, 2008 1578 1592 1530 1542 0 -48.69(-3.06%)
Jun 25, 2008 1594 1622 1569 1591 0 +2.62(+0.16%)
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