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, 2012 1513 1525 1488 1499 0 -20.97(-1.38%)
Apr 27, 2012 1501 1528 1491 1520 0 +24.98(+1.67%)
Apr 26, 2012 1482 1506 1472 1495 0 +9.27(+0.62%)
Apr 25, 2012 1464 1495 1459 1486 0 +23.18(+1.58%)
Apr 24, 2012 1449 1470 1438 1463 0 +12.82(+0.88%)
Apr 23, 2012 1459 1468 1434 1450 0 -31.01(-2.09%)
Apr 20, 2012 1477 1494 1468 1481 0 +13.19(+0.90%)
Apr 19, 2012 1480 1492 1455 1468 0 -16.29(-1.10%)
Apr 18, 2012 1495 1505 1476 1484 0 -24.03(-1.59%)
Apr 17, 2012 1500 1522 1490 1508 0 +19.40(+1.30%)
Apr 16, 2012 1492 1508 1477 1489 0 +0.71(+0.05%)
Apr 13, 2012 1494 1508 1474 1488 0 -14.54(-0.97%)
Apr 12, 2012 1477 1520 1470 1503 0 +12.35(+0.83%)
Apr 11, 2012 1483 1502 1475 1490 0 +23.67(+1.61%)
Apr 10, 2012 1517 1526 1463 1467 0 -55.65(-3.66%)
Apr 09, 2012 1525 1539 1510 1522 0 -24.31(-1.57%)
Apr 05, 2012 1538 1566 1533 1547 0 +3.12(+0.20%)
Apr 04, 2012 1544 1554 1527 1544 0 -13.15(-0.84%)
Apr 03, 2012 1562 1575 1541 1557 0 -14.96(-0.95%)
Apr 02, 2012 1563 1583 1548 1572 0 +6.58(+0.42%)
Mar 30, 2012 1576 1585 1558 1565 0 -16.39(-1.04%)
Mar 29, 2012 1575 1587 1556 1582 0 -7.35(-0.46%)
Mar 28, 2012 1600 1608 1568 1589 0 -12.46(-0.78%)
Mar 27, 2012 1598 1619 1594 1601 0 +2.89(+0.18%)
Mar 26, 2012 1596 1613 1583 1598 0 +19.26(+1.22%)
Mar 23, 2012 1569 1588 1552 1579 0 +4.07(+0.26%)
Mar 22, 2012 1582 1590 1561 1575 0 -19.73(-1.24%)
Mar 21, 2012 1582 1610 1575 1595 0 +18.60(+1.18%)
Mar 20, 2012 1568 1587 1549 1576 0 -2.79(-0.18%)
Mar 19, 2012 1577 1597 1563 1579 0 +2.54(+0.16%)
Mar 16, 2012 1589 1599 1569 1576 0 -13.78(-0.87%)
Mar 15, 2012 1575 1598 1558 1590 0 +15.76(+1.00%)
Mar 14, 2012 1589 1598 1564 1574 0 -13.84(-0.87%)
Mar 13, 2012 1563 1591 1552 1588 0 +36.10(+2.33%)
Mar 12, 2012 1547 1566 1536 1552 0 +10.55(+0.68%)
Mar 09, 2012 1526 1556 1518 1542 0 +17.80(+1.17%)
Mar 08, 2012 1510 1537 1501 1524 0 +22.10(+1.47%)
Mar 07, 2012 1486 1510 1480 1502 0 +19.10(+1.29%)
Mar 06, 2012 1498 1505 1470 1483 0 -34.51(-2.27%)
Mar 05, 2012 1508 1526 1495 1517 0 +7.70(+0.51%)
Mar 02, 2012 1515 1529 1495 1509 0 -9.75(-0.64%)
Mar 01, 2012 1522 1539 1507 1519 0 +1.88(+0.12%)
Feb 29, 2012 1527 1543 1506 1517 0 -7.69(-0.50%)
Feb 28, 2012 1530 1539 1512 1525 0 -2.11(-0.14%)
Feb 27, 2012 1506 1541 1498 1527 0 +9.42(+0.62%)
Feb 24, 2012 1530 1540 1513 1518 0 -8.73(-0.57%)
Feb 23, 2012 1511 1535 1503 1526 0 +14.21(+0.94%)
Feb 22, 2012 1514 1526 1500 1512 0 -4.04(-0.27%)
Feb 21, 2012 1528 1541 1506 1516 0 -7.93(-0.52%)
Feb 17, 2012 1524 1524 1524 0 +1.65(+0.11%)
Feb 16, 2012 1501 1534 1494 1523 0 +17.56(+1.17%)
Feb 15, 2012 1519 1534 1493 1505 0 -16.12(-1.06%)
Feb 14, 2012 1517 1543 1500 1521 0 -2.10(-0.14%)
Feb 13, 2012 1508 1533 1497 1523 0 +29.10(+1.95%)
Feb 10, 2012 1492 1506 1478 1494 0 -14.82(-0.98%)
Feb 09, 2012 1505 1522 1486 1509 0 +7.91(+0.53%)
Feb 08, 2012 1491 1510 1473 1501 0 +8.14(+0.55%)
Feb 07, 2012 1486 1509 1473 1493 0 +1.27(+0.09%)
Feb 06, 2012 1483 1503 1471 1492 0 -0.97(-0.06%)
Feb 03, 2012 1480 1503 1470 1493 0 +33.30(+2.28%)
Feb 02, 2012 1461 1478 1449 1459 0 +1.89(+0.13%)
Feb 01, 2012 1451 1471 1442 1457 0 +17.64(+1.23%)
Jan 31, 2012 1448 1456 1426 1440 0 +1.66(+0.12%)
Jan 30, 2012 1433 1449 1417 1438 0 -10.02(-0.69%)
Jan 27, 2012 1436 1456 1428 1448 0 +4.17(+0.29%)
Jan 26, 2012 1452 1466 1432 1444 0 -2.27(-0.16%)
Jan 25, 2012 1427 1452 1411 1446 0 +15.70(+1.10%)
Jan 24, 2012 1411 1435 1404 1431 0 +10.78(+0.76%)
Jan 23, 2012 1422 1446 1408 1420 0 -3.64(-0.26%)
Jan 20, 2012 1422 1440 1405 1423 0 -5.20(-0.36%)
Jan 19, 2012 1422 1439 1410 1429 0 +9.42(+0.66%)
Jan 18, 2012 1394 1431 1386 1419 0 +7.62(+0.54%)
Jan 17, 2012 1421 1432 1401 1412 0 +5.61(+0.40%)
Jan 13, 2012 1406 1406 1406 0 +3.06(+0.22%)
Jan 12, 2012 1390 1410 1378 1403 0 +14.92(+1.07%)
Jan 11, 2012 1371 1398 1364 1388 0 +13.00(+0.95%)
Jan 10, 2012 1382 1395 1361 1375 0 +8.77(+0.64%)
Jan 09, 2012 1366 1378 1353 1366 0 +4.26(+0.31%)
Jan 06, 2012 1361 1380 1348 1362 0 -1.71(-0.13%)
Jan 05, 2012 1338 1376 1322 1364 0 +12.46(+0.92%)
Jan 04, 2012 1339 1361 1326 1351 0 +24.34(+1.83%)
Dec 30, 2011 1334 1344 1324 1327 0 -7.73(-0.58%)
Dec 29, 2011 1309 1340 1306 1335 0 +30.33(+2.33%)
Dec 28, 2011 1330 1335 1298 1304 0 -25.02(-1.88%)
Dec 27, 2011 1326 1339 1317 1329 0 +0.35(+0.03%)
Dec 23, 2011 1329 1329 1329 0 +20.97(+1.60%)
Dec 21, 2011 1298 1319 1284 1308 0 +10.22(+0.79%)
Dec 20, 2011 1274 1308 1268 1298 0 +46.10(+3.68%)
Dec 19, 2011 1278 1290 1245 1252 0 -10.89(-0.86%)
Dec 16, 2011 1261 1289 1249 1263 0 +11.96(+0.96%)
Dec 15, 2011 1246 1262 1233 1251 0 +21.02(+1.71%)
Dec 14, 2011 1247 1256 1221 1230 0 -25.96(-2.07%)
Dec 13, 2011 1281 1298 1246 1256 0 -17.95(-1.41%)
Dec 12, 2011 1257 1319 1226 1273 0 -0.94(-0.07%)
Dec 09, 2011 1244 1285 1241 1274 0 +32.68(+2.63%)
Dec 08, 2011 1262 1277 1236 1242 0 -38.38(-3.00%)
Dec 07, 2011 1272 1292 1256 1280 0 -4.71(-0.37%)
Dec 06, 2011 1285 1304 1270 1285 0 -0.72(-0.06%)
Dec 05, 2011 1291 1309 1272 1286 0 +14.68(+1.16%)
Dec 02, 2011 1282 1302 1259 1271 0 -4.32(-0.34%)
Dec 01, 2011 1272 1302 1259 1275 0 -0.25(-0.02%)
Nov 30, 2011 1248 1284 1235 1275 0 +65.95(+5.45%)
Nov 29, 2011 1202 1222 1193 1209 0 +7.60(+0.63%)
Nov 28, 2011 1203 1219 1186 1202 0 +36.78(+3.16%)
Nov 25, 2011 1164 1187 1158 1165 0 -6.22(-0.53%)
Nov 23, 2011 1171 1171 1171 0 -31.25(-2.60%)
Nov 22, 2011 1213 1230 1193 1203 0 -2.81(-0.23%)
Nov 21, 2011 1211 1223 1190 1205 0 -25.35(-2.06%)
Nov 18, 2011 1230 1244 1217 1231 0 +4.57(+0.37%)
Nov 17, 2011 1240 1260 1216 1226 0 -17.34(-1.39%)
Nov 16, 2011 1248 1276 1237 1243 0 -18.88(-1.50%)
Nov 15, 2011 1239 1270 1232 1262 0 +16.53(+1.33%)
Nov 14, 2011 1244 1260 1232 1246 0 -5.97(-0.48%)
Nov 11, 2011 1236 1262 1232 1252 0 +31.06(+2.54%)
Nov 10, 2011 1220 1236 1205 1221 0 +20.65(+1.72%)
Nov 09, 2011 1218 1235 1195 1200 0 -57.45(-4.57%)
Nov 08, 2011 1245 1265 1224 1258 0 +18.31(+1.48%)
Nov 07, 2011 1237 1257 1212 1239 0 -4.40(-0.35%)
Nov 04, 2011 1235 1256 1219 1244 0 -4.60(-0.37%)
Nov 03, 2011 1212 1253 1200 1248 0 +39.93(+3.30%)
Nov 02, 2011 1192 1226 1183 1208 0 +33.07(+2.81%)
Nov 01, 2011 1181 1207 1152 1175 0 -43.90(-3.60%)
Oct 31, 2011 1243 1261 1216 1219 0 -42.98(-3.41%)
Oct 28, 2011 1279 1286 1247 1262 0 -13.37(-1.05%)
Oct 27, 2011 1238 1298 1226 1275 0 +78.76(+6.58%)
Oct 26, 2011 1188 1211 1162 1197 0 +24.07(+2.05%)
Oct 25, 2011 1189 1202 1166 1173 0 -29.01(-2.41%)
Oct 24, 2011 1169 1209 1168 1202 0 +31.79(+2.72%)
Oct 21, 2011 1157 1178 1147 1170 0 +27.87(+2.44%)
Oct 20, 2011 1138 1153 1116 1142 0 +5.50(+0.48%)
Oct 19, 2011 1145 1165 1128 1136 0 -12.15(-1.06%)
Oct 18, 2011 1113 1160 1098 1149 0 +37.92(+3.41%)
Oct 17, 2011 1134 1144 1103 1111 0 -32.46(-2.84%)
Oct 14, 2011 1140 1153 1118 1143 0 +16.73(+1.49%)
Oct 13, 2011 1124 1139 1090 1126 0 -5.72(-0.51%)
Oct 12, 2011 1130 1150 1118 1132 0 +2.38(+0.21%)
Oct 11, 2011 1093 1143 1110 1130 0 +4.20(+0.37%)
Oct 10, 2011 1081 1131 1096 1126 0 +41.83(+3.86%)
Oct 07, 2011 1087 1119 1073 1084 0 -24.46(-2.21%)
Oct 06, 2011 1072 1113 1087 1108 0 +17.29(+1.58%)
Oct 05, 2011 1065 1098 1047 1091 0 +33.60(+3.18%)
Oct 04, 2011 997.47 1061 976.37 1057 0 +48.01(+4.76%)
Oct 03, 2011 1040 1060 1004 1009 0 -42.02(-4.00%)
Sep 30, 2011 1067 1082 1047 1051 0 -33.13(-3.05%)
Sep 29, 2011 1097 1109 1058 1084 0 +9.53(+0.89%)
Sep 28, 2011 1111 1118 1071 1075 0 -33.39(-3.01%)
Sep 27, 2011 1119 1142 1099 1108 0 +13.63(+1.25%)
Sep 26, 2011 1077 1098 1051 1095 0 +28.54(+2.68%)
Sep 23, 2011 1051 1083 1047 1066 0 +11.03(+1.05%)
Sep 22, 2011 1067 1083 1038 1055 0 -43.20(-3.93%)
Sep 21, 2011 1131 1142 1097 1098 0 -35.39(-3.12%)
Sep 20, 2011 1154 1174 1129 1134 0 -15.46(-1.35%)
Sep 19, 2011 1146 1163 1125 1149 0 -17.05(-1.46%)
Sep 16, 2011 1171 1188 1153 1166 0 -1.35(-0.12%)
Sep 15, 2011 1163 1175 1147 1168 0 +18.73(+1.63%)
Sep 14, 2011 1135 1165 1113 1149 0 +22.10(+1.96%)
Sep 13, 2011 1105 1135 1094 1127 0 +24.37(+2.21%)
Sep 12, 2011 1078 1107 1069 1102 0 +9.30(+0.85%)
Sep 09, 2011 1120 1128 1081 1093 0 -38.44(-3.40%)
Sep 08, 2011 1146 1156 1124 1132 0 -23.48(-2.03%)
Sep 07, 2011 1136 1160 1123 1155 0 +36.06(+3.22%)
Sep 06, 2011 1070 1132 1062 1119 0 +12.00(+1.08%)
Sep 02, 2011 1107 1107 1107 0 -45.39(-3.94%)
Sep 01, 2011 1178 1196 1149 1152 0 -28.55(-2.42%)
Aug 31, 2011 1187 1207 1169 1181 0 +0.33(+0.03%)
Aug 30, 2011 1167 1190 1152 1181 0 +6.84(+0.58%)
Aug 29, 2011 1150 1179 1139 1174 0 +42.35(+3.74%)
Aug 26, 2011 1091 1136 1075 1131 0 +34.51(+3.15%)
Aug 25, 2011 1125 1132 1088 1097 0 -20.99(-1.88%)
Aug 24, 2011 1088 1122 1082 1118 0 +25.08(+2.30%)
Aug 23, 2011 1052 1095 1044 1093 0 +43.02(+4.10%)
Aug 22, 2011 1066 1072 1037 1050 0 +7.40(+0.71%)
Aug 19, 2011 1044 1077 1033 1042 0 -15.66(-1.48%)
Aug 18, 2011 1094 1100 1047 1058 0 -68.08(-6.05%)
Aug 17, 2011 1143 1157 1116 1126 0 -12.78(-1.12%)
Aug 16, 2011 1135 1156 1120 1139 0 -8.56(-0.75%)
Aug 15, 2011 1128 1155 1111 1147 0 +38.48(+3.47%)
Aug 12, 2011 1102 1126 1086 1109 0 +14.27(+1.30%)
Aug 11, 2011 1049 1110 1040 1095 0 +52.56(+5.04%)
Aug 10, 2011 1069 1088 1038 1042 0 -51.99(-4.75%)
Aug 09, 2011 1080 1107 1017 1094 0 +42.73(+4.06%)
Aug 08, 2011 1082 1110 1040 1051 0 -68.30(-6.10%)
Aug 05, 2011 1137 1151 1092 1120 0 -1.61(-0.14%)
Aug 04, 2011 1155 1173 1115 1121 0 -48.74(-4.17%)
Aug 03, 2011 1168 1194 1127 1170 0 +3.21(+0.28%)
Aug 02, 2011 1207 1222 1165 1167 0 -51.44(-4.22%)
Aug 01, 2011 1245 1253 1201 1218 0 -14.82(-1.20%)
Jul 29, 2011 1220 1246 1209 1233 0 -1.02(-0.08%)
Jul 28, 2011 1238 1261 1225 1234 0 -4.65(-0.38%)
Jul 27, 2011 1259 1265 1231 1239 0 -27.41(-2.16%)
Jul 26, 2011 1284 1287 1260 1266 0 -19.91(-1.55%)
Jul 25, 2011 1274 1302 1266 1286 0 -0.91(-0.07%)
Jul 22, 2011 1289 1296 1279 1287 0 -14.91(-1.15%)
Jul 21, 2011 1291 1312 1285 1302 0 +14.23(+1.11%)
Jul 20, 2011 1290 1297 1278 1288 0 -1.91(-0.15%)
Jul 19, 2011 1275 1295 1272 1290 0 +22.20(+1.75%)
Jul 18, 2011 1280 1287 1259 1267 0 -21.69(-1.68%)
Jul 15, 2011 1292 1300 1277 1289 0 +0.76(+0.06%)
Jul 14, 2011 1310 1318 1284 1288 0 -19.21(-1.47%)
Jul 13, 2011 1308 1329 1302 1308 0 +3.40(+0.26%)
Jul 12, 2011 1317 1332 1299 1304 0 -18.35(-1.39%)
Jul 11, 2011 1331 1340 1313 1322 0 -28.15(-2.08%)
Jul 08, 2011 1354 1366 1337 1351 0 -15.45(-1.13%)
Jul 07, 2011 1365 1378 1353 1366 0 +9.15(+0.67%)
Jul 06, 2011 1355 1370 1347 1357 0 -3.69(-0.27%)
Jul 05, 2011 1365 1373 1345 1361 0 +0.81(+0.06%)
Jul 01, 2011 1360 1360 1360 0 +26.55(+1.99%)
Jun 30, 2011 1330 1347 1324 1333 0 +4.69(+0.35%)
Jun 29, 2011 1328 1340 1313 1329 0 +8.23(+0.62%)
Jun 28, 2011 1305 1327 1300 1320 0 +19.47(+1.50%)
Jun 27, 2011 1290 1311 1278 1301 0 +9.20(+0.71%)
Jun 24, 2011 1304 1315 1281 1292 0 -12.62(-0.97%)
Jun 23, 2011 1283 1308 1270 1304 0 +1.46(+0.11%)
Jun 22, 2011 1311 1326 1299 1303 0 -14.75(-1.12%)
Jun 21, 2011 1302 1324 1297 1318 0 +23.04(+1.78%)
Jun 20, 2011 1293 1300 1284 1295 0 +10.98(+0.86%)
Jun 17, 2011 1283 1299 1272 1284 0 +11.84(+0.93%)
Jun 16, 2011 1266 1286 1252 1272 0 +4.64(+0.37%)
Jun 15, 2011 1277 1289 1260 1267 0 -22.54(-1.75%)
Jun 14, 2011 1270 1298 1267 1290 0 +23.82(+1.88%)
Jun 13, 2011 1264 1277 1249 1266 0 +4.65(+0.37%)
Jun 10, 2011 1271 1279 1253 1261 0 -17.14(-1.34%)
Jun 09, 2011 1271 1288 1266 1278 0 +7.22(+0.57%)
Jun 08, 2011 1276 1284 1264 1271 0 -10.64(-0.83%)
Jun 07, 2011 1285 1296 1276 1282 0 +0.87(+0.07%)
Jun 06, 2011 1291 1299 1274 1281 0 -11.41(-0.88%)
Jun 03, 2011 1294 1312 1286 1292 0 -74.72(-5.47%)
May 24, 2011 1371 1383 1358 1367 0 -77.06(-5.34%)
May 23, 2011 1441 1457 1432 1444 0 -114.70(-7.36%)
May 20, 2011 1566 1573 1544 1559 0 -12.26(-0.78%)
May 19, 2011 1573 1585 1554 1571 0 +5.53(+0.35%)
May 18, 2011 1547 1571 1542 1565 0 +17.23(+1.11%)
May 17, 2011 1548 1562 1530 1548 0 -11.15(-0.72%)
May 16, 2011 1558 1581 1548 1559 0 -10.99(-0.70%)
May 13, 2011 1585 1592 1558 1570 0 -14.11(-0.89%)
May 12, 2011 1569 1595 1555 1584 0 +10.14(+0.64%)
May 11, 2011 1597 1600 1559 1574 0 -25.57(-1.60%)
May 10, 2011 1584 1606 1576 1600 0 +22.10(+1.40%)
May 09, 2011 1569 1591 1560 1578 0 +6.94(+0.44%)
May 06, 2011 1583 1602 1560 1571 0 +7.14(+0.46%)
May 05, 2011 1571 1596 1549 1564 0 -20.30(-1.28%)
May 04, 2011 1598 1606 1567 1584 0 -17.08(-1.07%)
May 03, 2011 1613 1625 1584 1601 0 -21.51(-1.33%)
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