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, 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%)
Dec 01, 2014 1935 1941 1896 1906 0 -35.45(-1.83%)
Nov 28, 2014 1957 1965 1927 1942 0 -18.79(-0.96%)
Nov 26, 2014 1960 1960 1960 1960 0 -15.43(-0.78%)
Nov 25, 2014 1990 2012 1964 1976 0 -16.22(-0.81%)
Nov 24, 2014 1990 2002 1980 1992 0 +6.16(+0.31%)
Nov 21, 2014 1995 2007 1974 1986 0 +13.93(+0.71%)
Nov 20, 2014 1941 1978 1935 1972 0 +18.58(+0.95%)
Nov 19, 2014 1950 1964 1930 1953 0 +4.05(+0.21%)
Nov 18, 2014 1934 1963 1931 1949 0 +14.27(+0.74%)
Nov 17, 2014 1939 1950 1923 1935 0 -8.32(-0.43%)
Nov 14, 2014 1932 1952 1919 1943 0 +9.29(+0.48%)
Nov 13, 2014 1944 1955 1918 1934 0 -8.47(-0.44%)
Nov 12, 2014 1928 1951 1918 1943 0 +8.83(+0.46%)
Nov 11, 2014 1929 1947 1916 1934 0 +3.39(+0.18%)
Nov 10, 2014 1935 1949 1918 1930 0 -1.53(-0.08%)
Nov 07, 2014 1929 1946 1914 1932 0 +1.86(+0.10%)
Nov 06, 2014 1909 1937 1897 1930 0 +22.04(+1.16%)
Nov 05, 2014 1902 1925 1884 1908 0 +23.47(+1.25%)
Nov 04, 2014 1893 1916 1862 1884 0 -12.88(-0.68%)
Nov 03, 2014 1898 1914 1880 1897 0 +2.97(+0.16%)
Oct 31, 2014 1889 1904 1869 1894 0 +32.65(+1.75%)
Oct 30, 2014 1838 1872 1829 1862 0 +2.64(+0.14%)
Oct 28, 2014 1834 1867 1818 1859 0 +20.61(+1.12%)
Oct 27, 2014 1853 1866 1839 1839 0 -29.25(-1.57%)
Oct 24, 2014 1857 1873 1837 1868 0 +17.25(+0.93%)
Oct 23, 2014 1838 1869 1826 1851 0 -1.34(-0.07%)
Oct 21, 2014 1821 1858 1813 1852 0 +42.16(+2.33%)
Oct 20, 2014 1785 1816 1779 1810 0 +17.80(+0.99%)
Oct 17, 2014 1792 1797 1782 1792 0 +26.50(+1.50%)
Oct 16, 2014 1718 1780 1711 1765 0 +18.09(+1.04%)
Oct 15, 2014 1711 1759 1686 1747 0 +13.91(+0.80%)
Oct 14, 2014 1733 1762 1709 1733 0 +6.30(+0.36%)
Oct 13, 2014 1768 1790 1723 1727 0 -40.25(-2.28%)
Oct 10, 2014 1803 1818 1759 1767 0 -48.66(-2.68%)
Oct 09, 2014 1865 1877 1807 1816 0 -50.02(-2.68%)
Oct 08, 2014 1838 1869 1809 1866 0 +24.73(+1.34%)
Oct 07, 2014 1864 1874 1837 1841 0 -34.58(-1.84%)
Oct 06, 2014 1892 1900 1863 1876 0 -8.76(-0.46%)
Oct 03, 2014 1890 1901 1875 1885 0 +6.76(+0.36%)
Oct 02, 2014 1868 1890 1842 1878 0 +9.24(+0.49%)
Oct 01, 2014 1902 1907 1859 1869 0 -33.30(-1.75%)
Sep 30, 2014 1931 1940 1895 1902 0 -20.64(-1.07%)
Sep 29, 2014 1911 1935 1906 1923 0 -8.47(-0.44%)
Sep 26, 2014 1922 1938 1912 1931 0 +8.55(+0.44%)
Sep 25, 2014 1949 1955 1915 1922 0 -37.72(-1.92%)
Sep 19, 2014 1973 1980 1946 1960 0 -8.17(-0.42%)
Sep 18, 2014 1973 1983 1954 1968 0 +4.01(+0.20%)
Sep 17, 2014 1963 1985 1950 1964 0 +7.86(+0.40%)
Sep 16, 2014 1945 1965 1932 1957 0 +8.54(+0.44%)
Sep 15, 2014 1948 1961 1930 1948 0 -13.04(-0.66%)
Sep 12, 2014 1982 1985 1950 1961 0 -21.65(-1.09%)
Sep 11, 2014 1967 1988 1961 1983 0 +6.04(+0.31%)
Sep 10, 2014 1978 1988 1960 1977 0 -1.13(-0.06%)
Sep 09, 2014 1992 2001 1969 1978 0 -20.92(-1.05%)
Sep 08, 2014 2000 2016 1987 1999 0 -5.86(-0.29%)
Sep 05, 2014 1996 2014 1984 2005 0 +4.83(+0.24%)
Sep 04, 2014 1984 2019 1977 2000 0 +18.93(+0.96%)
Sep 03, 2014 1996 2004 1970 1981 0 -5.22(-0.26%)
Sep 02, 2014 1987 2002 1972 1986 0 +2.07(+0.10%)
Aug 29, 2014 1984 1984 1984 0 +6.09(+0.31%)
Aug 28, 2014 1969 1986 1962 1978 0 -2.62(-0.13%)
Aug 27, 2014 1986 1995 1968 1980 0 -4.37(-0.22%)
Aug 26, 2014 1973 1995 1966 1985 0 +10.50(+0.53%)
Aug 25, 2014 1981 1990 1965 1974 0 +1.08(+0.05%)
Aug 22, 2014 1971 1985 1962 1973 0 -4.24(-0.21%)
Aug 21, 2014 1970 1986 1957 1977 0 +7.04(+0.36%)
Aug 20, 2014 1963 1977 1953 1970 0 +2.09(+0.11%)
Aug 19, 2014 1957 1981 1953 1968 0 +17.55(+0.90%)
Aug 18, 2014 1935 1955 1926 1951 0 +27.82(+1.45%)
Aug 15, 2014 1939 1950 1907 1923 0 -9.43(-0.49%)
Aug 14, 2014 1920 1938 1914 1932 0 +13.10(+0.68%)
Aug 13, 2014 1915 1935 1907 1919 0 +5.43(+0.28%)
Aug 12, 2014 1910 1931 1897 1914 0 -1.47(-0.08%)
Aug 11, 2014 1919 1934 1910 1915 0 +1.16(+0.06%)
Aug 08, 2014 1891 1921 1885 1914 0 +25.37(+1.34%)
Aug 07, 2014 1907 1917 1878 1889 0 -12.37(-0.65%)
Aug 06, 2014 1884 1911 1877 1901 0 +6.82(+0.36%)
Aug 05, 2014 1905 1929 1878 1894 0 -22.97(-1.20%)
Aug 04, 2014 1902 1925 1887 1917 0 +18.49(+0.97%)
Aug 01, 2014 1893 1915 1873 1899 0 +5.57(+0.29%)
Jul 31, 2014 1919 1926 1884 1893 0 -80.07(-4.06%)
Jul 23, 2014 1971 1992 1954 1973 0 +0.09(+0.00%)
Jul 22, 2014 1970 1986 1962 1973 0 +19.29(+0.99%)
Jul 21, 2014 1957 1969 1942 1954 0 -12.29(-0.63%)
Jul 18, 2014 1943 1987 1937 1966 0 +25.92(+1.34%)
Jul 17, 2014 1953 1970 1934 1940 0 -39.87(-2.01%)
Jul 16, 2014 1981 1992 1961 1980 0 +5.55(+0.28%)
Jul 15, 2014 1985 1995 1965 1975 0 -11.10(-0.56%)
Jul 14, 2014 2000 2008 1977 1986 0 -10.49(-0.53%)
Jul 11, 2014 1999 2009 1973 1996 0 -21.45(-1.06%)
Jul 10, 2014 2000 2030 1984 2018 0 -16.91(-0.83%)
Jul 09, 2014 2042 2054 2023 2035 0 -3.16(-0.16%)
Jul 08, 2014 2037 2054 2022 2038 0 -6.06(-0.30%)
Jul 07, 2014 2059 2067 2035 2044 0 -23.17(-1.12%)
Jul 03, 2014 2067 2067 2067 0 +16.32(+0.80%)
Jul 02, 2014 2065 2077 2040 2051 0 -21.71(-1.05%)
Jul 01, 2014 2072 2095 2061 2072 0 +6.04(+0.29%)
Jun 30, 2014 2064 2081 2047 2066 0 +2.77(+0.13%)
Jun 27, 2014 2042 2070 2035 2064 0 +16.37(+0.80%)
Jun 26, 2014 2051 2057 2028 2047 0 -2.99(-0.15%)
Jun 25, 2014 2040 2060 2031 2050 0 +3.26(+0.16%)
Jun 24, 2014 2058 2082 2037 2047 0 -17.63(-0.85%)
Jun 23, 2014 2068 2089 2053 2065 0 -2.33(-0.11%)
Jun 20, 2014 2068 2082 2048 2067 0 -6.60(-0.32%)
Jun 19, 2014 2071 2085 2058 2074 0 +1.70(+0.08%)
Jun 18, 2014 2055 2077 2038 2072 0 +16.21(+0.79%)
Jun 17, 2014 2046 2075 2033 2056 0 +2.86(+0.14%)
Jun 16, 2014 2044 2066 2031 2053 0 +1.44(+0.07%)
Jun 13, 2014 2045 2065 2030 2051 0 +7.91(+0.39%)
Jun 12, 2014 2056 2068 2032 2043 0 -17.31(-0.84%)
Jun 11, 2014 2065 2081 2048 2061 0 -17.98(-0.86%)
Jun 10, 2014 2064 2084 2054 2079 0 +20.69(+1.01%)
Jun 06, 2014 2049 2071 2036 2058 0 +18.89(+0.93%)
Jun 05, 2014 2011 2048 1998 2039 0 +31.35(+1.56%)
Jun 04, 2014 1994 2018 1984 2008 0 +10.79(+0.54%)
Jun 03, 2014 1995 2011 1984 1997 0 -8.11(-0.40%)
Jun 02, 2014 2001 2018 1985 2005 0 +6.68(+0.33%)
May 30, 2014 2001 2010 1984 1998 0 -2.73(-0.14%)
May 29, 2014 2008 2019 1980 2001 0 +0.62(+0.03%)
May 28, 2014 2008 2022 1994 2000 0 -5.79(-0.29%)
May 27, 2014 2008 2024 1995 2006 0 +3.38(+0.17%)
May 23, 2014 2003 2003 2003 0 +26.67(+1.35%)
May 22, 2014 1964 1987 1953 1976 0 +14.10(+0.72%)
May 21, 2014 1956 1976 1944 1962 0 +11.06(+0.57%)
May 20, 2014 1978 1986 1938 1951 0 -33.01(-1.66%)
May 19, 2014 1967 2001 1957 1984 0 +15.88(+0.81%)
May 16, 2014 1957 1975 1937 1968 0 +8.24(+0.42%)
May 15, 2014 1921 1976 1931 1960 0 -15.64(-0.79%)
May 14, 2014 1946 2001 1969 1976 0 -16.16(-0.81%)
May 13, 2014 1969 2027 1987 1992 0 -25.36(-1.26%)
May 12, 2014 1945 2030 1981 2017 0 +38.50(+1.95%)
May 09, 2014 1978 1994 1951 1979 0 -3.36(-0.17%)
May 08, 2014 1995 2027 1971 1982 0 -12.07(-0.61%)
May 07, 2014 2000 2015 1972 1994 0 -3.15(-0.16%)
May 06, 2014 2006 2031 1990 1997 0 -23.16(-1.15%)
May 05, 2014 2022 2037 2000 2020 0 -13.14(-0.65%)
May 02, 2014 2027 2055 2016 2034 0 +11.23(+0.56%)
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