Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 30, 2020 1362 1383 1331 1350 0 -34.15(-2.47%)
Apr 29, 2020 1389 1430 1347 1384 0 +41.24(+3.07%)
Apr 28, 2020 1339 1371 1322 1343 0 +34.36(+2.63%)
Apr 27, 2020 1264 1318 1261 1309 0 +59.55(+4.77%)
Apr 24, 2020 1230 1259 1213 1249 0 +25.49(+2.08%)
Apr 23, 2020 1222 1254 1210 1223 0 +10.75(+0.89%)
Apr 22, 2020 1217 1227 1192 1213 0 +22.74(+1.91%)
Apr 21, 2020 1182 1212 1174 1190 0 -29.10(-2.39%)
Apr 20, 2020 1228 1253 1209 1219 0 -39.96(-3.17%)
Apr 17, 2020 1246 1278 1228 1259 0 +53.74(+4.46%)
Apr 16, 2020 1201 1220 1165 1205 0 +2.67(+0.22%)
Apr 15, 2020 1220 1239 1181 1203 0 -65.29(-5.15%)
Apr 14, 2020 1280 1296 1252 1268 0 +12.59(+1.00%)
Apr 13, 2020 1296 1299 1237 1255 0 -47.12(-3.62%)
Apr 09, 2020 1268 1328 1260 1302 0 +56.94(+4.57%)
Apr 08, 2020 1164 1256 1147 1246 0 +101.94(+8.91%)
Apr 07, 2020 1166 1207 1132 1144 0 +34.28(+3.09%)
Apr 06, 2020 1057 1120 1044 1109 0 +111.56(+11.18%)
Apr 03, 2020 1033 1047 983.30 997.73 0 -35.45(-3.43%)
Apr 02, 2020 1031 1063 1002 1033 0 -8.55(-0.82%)
Apr 01, 2020 1047 1079 1016 1042 0 -64.47(-5.83%)
Mar 31, 2020 1110 1134 1074 1106 0 -17.55(-1.56%)
Mar 30, 2020 1116 1149 1092 1124 0 +7.89(+0.71%)
Mar 27, 2020 1119 1153 1090 1116 0 -55.10(-4.71%)
Mar 26, 2020 1139 1198 1114 1171 0 +39.64(+3.50%)
Mar 25, 2020 1062 1196 1040 1131 0 +66.90(+6.29%)
Mar 24, 2020 934.73 1070 928.70 1064 0 +178.55(+20.16%)
Mar 23, 2020 938.09 960.03 857.91 885.87 0 -61.12(-6.45%)
Mar 20, 2020 1046 1057 936.17 946.99 0 -91.26(-8.79%)
Mar 19, 2020 1027 1077 963.77 1038 0 +5.36(+0.52%)
Mar 18, 2020 1086 1125 994.64 1033 0 -135.20(-11.57%)
Mar 17, 2020 1122 1191 1062 1168 0 +69.44(+6.32%)
Mar 16, 2020 1182 1252 1087 1099 0 -226.65(-17.10%)
Mar 13, 2020 1263 1331 1180 1325 0 +131.61(+11.03%)
Mar 12, 2020 1252 1305 1157 1194 0 -167.29(-12.29%)
Mar 11, 2020 1406 1432 1335 1361 0 -85.37(-5.90%)
Mar 10, 2020 1458 1471 1358 1446 0 +37.14(+2.64%)
Mar 09, 2020 1441 1470 1391 1409 0 -143.30(-9.23%)
Mar 06, 2020 1565 1582 1510 1553 0 -55.94(-3.48%)
Mar 05, 2020 1620 1645 1584 1608 0 -65.76(-3.93%)
Mar 04, 2020 1616 1677 1600 1674 0 +85.10(+5.36%)
Mar 03, 2020 1614 1653 1569 1589 0 -24.93(-1.54%)
Mar 02, 2020 1549 1618 1525 1614 0 +75.91(+4.94%)
Feb 28, 2020 1537 1560 1485 1538 0 -39.87(-2.53%)
Feb 27, 2020 1607 1644 1569 1578 0 -63.59(-3.87%)
Feb 26, 2020 1681 1700 1636 1642 0 -30.89(-1.85%)
Feb 25, 2020 1738 1745 1664 1672 0 -71.82(-4.12%)
Feb 24, 2020 1734 1762 1715 1744 0 -34.16(-1.92%)
Feb 21, 2020 1780 1788 1761 1778 0 -8.72(-0.49%)
Feb 20, 2020 1751 1794 1742 1787 0 +30.28(+1.72%)
Feb 19, 2020 1760 1781 1750 1757 0 +0.09(+0.01%)
Feb 18, 2020 1777 1783 1736 1757 0 -23.72(-1.33%)
Feb 14, 2020 1781 1798 1759 1781 0 -1.94(-0.11%)
Feb 13, 2020 1771 1797 1758 1782 0 +7.30(+0.41%)
Feb 12, 2020 1768 1798 1748 1775 0 +18.88(+1.07%)
Feb 11, 2020 1725 1771 1702 1756 0 -13.58(-0.77%)
Feb 10, 2020 1751 1773 1742 1770 0 +15.10(+0.86%)
Feb 07, 2020 1763 1768 1735 1755 0 -15.61(-0.88%)
Feb 06, 2020 1788 1792 1765 1770 0 -11.23(-0.63%)
Feb 05, 2020 1760 1789 1750 1782 0 +37.45(+2.15%)
Feb 04, 2020 1751 1759 1726 1744 0 +14.82(+0.86%)
Feb 03, 2020 1738 1757 1714 1729 0 -1.72(-0.10%)
Jan 31, 2020 1754 1767 1702 1731 0 -46.85(-2.64%)
Jan 30, 2020 1758 1783 1745 1778 0 +5.98(+0.34%)
Jan 29, 2020 1797 1804 1769 1772 0 -19.36(-1.08%)
Jan 28, 2020 1780 1798 1770 1791 0 +21.08(+1.19%)
Jan 27, 2020 1763 1786 1748 1770 0 -17.85(-1.00%)
Jan 24, 2020 1809 1813 1772 1788 0 -21.49(-1.19%)
Jan 23, 2020 1792 1815 1783 1810 0 +9.44(+0.52%)
Jan 22, 2020 1813 1823 1796 1800 0 -5.73(-0.32%)
Jan 21, 2020 1802 1818 1792 1806 0 -6.38(-0.35%)
Jan 17, 2020 1827 1840 1808 1812 0 -5.32(-0.29%)
Jan 16, 2020 1803 1822 1798 1818 0 +23.08(+1.29%)
Jan 15, 2020 1775 1802 1772 1794 0 +24.24(+1.37%)
Jan 14, 2020 1761 1779 1748 1770 0 +7.00(+0.40%)
Jan 13, 2020 1740 1768 1737 1763 0 +25.75(+1.48%)
Jan 10, 2020 1741 1752 1730 1737 0 -2.44(-0.14%)
Jan 09, 2020 1735 1747 1726 1740 0 +8.41(+0.49%)
Jan 08, 2020 1719 1744 1713 1732 0 +15.28(+0.89%)
Jan 07, 2020 1723 1735 1712 1716 0 -13.13(-0.76%)
Jan 06, 2020 1718 1736 1708 1729 0 -2.75(-0.16%)
Jan 03, 2020 1718 1736 1713 1732 0 -6.18(-0.36%)
Jan 02, 2020 1756 1761 1719 1738 0 -12.37(-0.71%)
Dec 31, 2019 1743 1759 1738 1751 0 +4.66(+0.27%)
Dec 30, 2019 1751 1757 1737 1746 0 -4.90(-0.28%)
Dec 27, 2019 1761 1762 1747 1751 0 -4.45(-0.25%)
Dec 26, 2019 1752 1761 1739 1755 0 +7.91(+0.45%)
Dec 24, 2019 1750 1755 1738 1747 0 -1.68(-0.10%)
Dec 23, 2019 1751 1760 1742 1749 0 +1.61(+0.09%)
Dec 20, 2019 1745 1755 1729 1748 0 +12.03(+0.69%)
Dec 19, 2019 1730 1745 1715 1735 0 +4.10(+0.24%)
Dec 18, 2019 1729 1739 1711 1731 0 +5.55(+0.32%)
Dec 17, 2019 1718 1734 1713 1726 0 +8.65(+0.50%)
Dec 16, 2019 1731 1739 1711 1717 0 -1.10(-0.06%)
Dec 13, 2019 1731 1739 1708 1718 0 -9.66(-0.56%)
Dec 12, 2019 1704 1738 1693 1728 0 +24.39(+1.43%)
Dec 11, 2019 1688 1708 1680 1704 0 +17.20(+1.02%)
Dec 10, 2019 1703 1713 1675 1686 0 -8.60(-0.51%)
Dec 09, 2019 1700 1705 1687 1695 0 -10.89(-0.64%)
Dec 06, 2019 1715 1722 1699 1706 0 +9.66(+0.57%)
Dec 05, 2019 1689 1701 1682 1696 0 +1.01(+0.06%)
Dec 04, 2019 1682 1714 1678 1695 0 +15.16(+0.90%)
Dec 03, 2019 1669 1686 1663 1680 0 -6.85(-0.41%)
Dec 02, 2019 1710 1716 1683 1687 0 -23.68(-1.38%)
Nov 29, 2019 1726 1731 1707 1711 0 -18.40(-1.06%)
Nov 27, 2019 1728 1739 1719 1729 0 +4.15(+0.24%)
Nov 26, 2019 1717 1734 1705 1725 0 +12.98(+0.76%)
Nov 25, 2019 1690 1718 1681 1712 0 +22.21(+1.31%)
Nov 22, 2019 1689 1702 1674 1690 0 +2.41(+0.14%)
Nov 21, 2019 1701 1708 1680 1687 0 -10.91(-0.64%)
Nov 20, 2019 1701 1715 1685 1698 0 -3.84(-0.23%)
Nov 19, 2019 1703 1713 1693 1702 0 +1.22(+0.07%)
Nov 18, 2019 1691 1706 1683 1701 0 +9.23(+0.55%)
Nov 15, 2019 1706 1712 1684 1691 0 -9.29(-0.55%)
Nov 14, 2019 1698 1716 1683 1701 0 -1.15(-0.07%)
Nov 13, 2019 1702 1711 1688 1702 0 -4.87(-0.29%)
Nov 12, 2019 1709 1723 1689 1707 0 -0.20(-0.01%)
Nov 11, 2019 1702 1714 1695 1707 0 -4.28(-0.25%)
Nov 08, 2019 1697 1717 1691 1711 0 +9.07(+0.53%)
Nov 07, 2019 1714 1728 1692 1702 0 -3.44(-0.20%)
Nov 06, 2019 1703 1719 1683 1706 0 -1.29(-0.08%)
Nov 05, 2019 1715 1733 1696 1707 0 -13.57(-0.79%)
Nov 04, 2019 1728 1739 1706 1720 0 -0.02(-0.00%)
Nov 01, 2019 1699 1723 1688 1721 0 +30.62(+1.81%)
Oct 31, 2019 1700 1711 1671 1690 0 -14.59(-0.86%)
Oct 30, 2019 1678 1712 1666 1704 0 +29.82(+1.78%)
Oct 29, 2019 1663 1692 1655 1675 0 +1.95(+0.12%)
Oct 28, 2019 1673 1689 1653 1673 0 +6.65(+0.40%)
Oct 25, 2019 1650 1683 1639 1666 0 +11.01(+0.67%)
Oct 24, 2019 1656 1672 1633 1655 0 +0.87(+0.05%)
Oct 23, 2019 1643 1662 1634 1654 0 +9.55(+0.58%)
Oct 22, 2019 1630 1657 1618 1645 0 +16.81(+1.03%)
Oct 21, 2019 1625 1640 1613 1628 0 +14.96(+0.93%)
Oct 18, 2019 1602 1625 1596 1613 0 +12.28(+0.77%)
Oct 17, 2019 1595 1619 1587 1601 0 +12.51(+0.79%)
Oct 16, 2019 1557 1597 1550 1588 0 +26.87(+1.72%)
Oct 15, 2019 1550 1569 1545 1561 0 +12.76(+0.82%)
Oct 14, 2019 1546 1556 1536 1548 0 -3.39(-0.22%)
Oct 11, 2019 1540 1572 1537 1552 0 +30.29(+1.99%)
Oct 10, 2019 1516 1534 1512 1522 0 +0.52(+0.03%)
Oct 09, 2019 1520 1530 1510 1521 0 +14.44(+0.96%)
Oct 08, 2019 1520 1532 1496 1507 0 -26.82(-1.75%)
Oct 07, 2019 1530 1546 1520 1533 0 -3.74(-0.24%)
Oct 04, 2019 1518 1542 1511 1537 0 +19.10(+1.26%)
Oct 03, 2019 1495 1520 1474 1518 0 +17.78(+1.19%)
Oct 02, 2019 1517 1524 1481 1500 0 -29.52(-1.93%)
Oct 01, 2019 1555 1577 1528 1530 0 -14.37(-0.93%)
Sep 30, 2019 1545 1561 1532 1544 0 -0.07(-0.00%)
Sep 27, 2019 1555 1561 1531 1544 0 -2.68(-0.17%)
Sep 26, 2019 1537 1558 1527 1547 0 +10.31(+0.67%)
Sep 25, 2019 1520 1542 1514 1537 0 +17.98(+1.18%)
Sep 24, 2019 1528 1537 1511 1519 0 -3.91(-0.26%)
Sep 23, 2019 1513 1540 1508 1523 0 -3.51(-0.23%)
Sep 20, 2019 1542 1548 1518 1526 0 -11.67(-0.76%)
Sep 19, 2019 1541 1554 1528 1538 0 -5.45(-0.35%)
Sep 18, 2019 1532 1553 1522 1543 0 +1.28(+0.08%)
Sep 17, 2019 1567 1572 1514 1542 0 -15.37(-0.99%)
Sep 16, 2019 1554 1571 1542 1557 0 -4.64(-0.30%)
Sep 13, 2019 1578 1588 1557 1562 0 -8.16(-0.52%)
Sep 12, 2019 1579 1585 1553 1570 0 +0.23(+0.01%)
Sep 11, 2019 1536 1572 1525 1570 0 +33.00(+2.15%)
Sep 10, 2019 1515 1542 1508 1537 0 +20.10(+1.33%)
Sep 09, 2019 1506 1522 1499 1517 0 +16.20(+1.08%)
Sep 06, 2019 1496 1515 1490 1501 0 +8.08(+0.54%)
Sep 05, 2019 1486 1510 1481 1492 0 +12.40(+0.84%)
Sep 04, 2019 1473 1486 1467 1480 0 +19.11(+1.31%)
Sep 03, 2019 1471 1482 1443 1461 0 -21.18(-1.43%)
Aug 30, 2019 1487 1500 1473 1482 0 +0.85(+0.06%)
Aug 29, 2019 1465 1491 1459 1481 0 +34.12(+2.36%)
Aug 28, 2019 1412 1452 1403 1447 0 +29.89(+2.11%)
Aug 27, 2019 1442 1447 1404 1417 0 -10.30(-0.72%)
Aug 26, 2019 1414 1430 1402 1428 0 +24.13(+1.72%)
Aug 23, 2019 1445 1456 1397 1403 0 -49.68(-3.42%)
Aug 22, 2019 1462 1470 1443 1453 0 -4.74(-0.33%)
Aug 21, 2019 1452 1469 1438 1458 0 +30.58(+2.14%)
Aug 20, 2019 1424 1442 1408 1427 0 +3.34(+0.23%)
Aug 19, 2019 1438 1443 1419 1424 0 +2.93(+0.21%)
Aug 16, 2019 1405 1426 1401 1421 0 +22.86(+1.64%)
Aug 15, 2019 1396 1413 1381 1398 0 +6.72(+0.48%)
Aug 14, 2019 1412 1417 1384 1391 0 -38.29(-2.68%)
Aug 13, 2019 1409 1450 1404 1430 0 +20.40(+1.45%)
Aug 12, 2019 1416 1430 1402 1409 0 -11.40(-0.80%)
Aug 09, 2019 1437 1442 1411 1421 0 -23.56(-1.63%)
Aug 08, 2019 1420 1448 1411 1444 0 +28.92(+2.04%)
Aug 07, 2019 1396 1422 1383 1415 0 -0.41(-0.03%)
Aug 06, 2019 1413 1428 1388 1416 0 +1.01(+0.07%)
Aug 05, 2019 1428 1441 1398 1415 0 -37.85(-2.61%)
Aug 02, 2019 1440 1463 1427 1453 0 +10.15(+0.70%)
Aug 01, 2019 1481 1498 1438 1442 0 -40.61(-2.74%)
Jul 31, 2019 1512 1521 1471 1483 0 -30.24(-2.00%)
Jul 30, 2019 1474 1517 1465 1513 0 +30.03(+2.02%)
Jul 29, 2019 1509 1517 1462 1483 0 -24.50(-1.62%)
Jul 26, 2019 1481 1524 1476 1508 0 +18.67(+1.25%)
Jul 25, 2019 1485 1513 1457 1489 0 +33.47(+2.30%)
Jul 24, 2019 1430 1462 1424 1456 0 +19.47(+1.36%)
Jul 23, 2019 1420 1444 1417 1436 0 +22.42(+1.59%)
Jul 22, 2019 1422 1429 1407 1414 0 -6.19(-0.44%)
Jul 19, 2019 1431 1443 1419 1420 0 -7.86(-0.55%)
Jul 18, 2019 1434 1437 1413 1428 0 -9.86(-0.69%)
Jul 17, 2019 1460 1464 1431 1438 0 -25.34(-1.73%)
Jul 16, 2019 1451 1469 1444 1463 0 +13.21(+0.91%)
Jul 15, 2019 1449 1457 1435 1450 0 +2.19(+0.15%)
Jul 12, 2019 1440 1458 1430 1448 0 +8.11(+0.56%)
Jul 11, 2019 1456 1461 1429 1439 0 -18.93(-1.30%)
Jul 10, 2019 1477 1481 1451 1458 0 -13.03(-0.89%)
Jul 09, 2019 1475 1479 1456 1471 0 -10.42(-0.70%)
Jul 08, 2019 1489 1497 1476 1482 0 -12.62(-0.84%)
Jul 05, 2019 1490 1498 1472 1494 0 -4.05(-0.27%)
Jul 03, 2019 1494 1505 1485 1499 0 +12.81(+0.86%)
Jul 02, 2019 1480 1490 1466 1486 0 +2.25(+0.15%)
Jul 01, 2019 1492 1504 1466 1483 0 +5.35(+0.36%)
Jun 28, 2019 1460 1486 1460 1478 0 +18.31(+1.25%)
Jun 27, 2019 1444 1468 1436 1460 0 +21.46(+1.49%)
Jun 26, 2019 1435 1450 1420 1438 0 +5.84(+0.41%)
Jun 25, 2019 1445 1458 1426 1432 0 -12.39(-0.86%)
Jun 24, 2019 1442 1460 1429 1445 0 +1.64(+0.11%)
Jun 21, 2019 1458 1461 1429 1443 0 -19.98(-1.37%)
Jun 20, 2019 1448 1468 1438 1463 0 +31.09(+2.17%)
Jun 19, 2019 1441 1446 1416 1432 0 -6.19(-0.43%)
Jun 18, 2019 1437 1465 1425 1438 0 +7.32(+0.51%)
Jun 17, 2019 1440 1450 1424 1431 0 -9.34(-0.65%)
Jun 14, 2019 1440 1464 1425 1440 0 +3.15(+0.22%)
Jun 13, 2019 1420 1445 1414 1437 0 +21.62(+1.53%)
Jun 12, 2019 1397 1423 1387 1416 0 +20.27(+1.45%)
Jun 11, 2019 1399 1414 1383 1395 0 +9.08(+0.66%)
Jun 10, 2019 1384 1407 1377 1386 0 +8.48(+0.62%)
Jun 07, 2019 1359 1386 1347 1378 0 +25.34(+1.87%)
Jun 06, 2019 1344 1358 1331 1352 0 +0.30(+0.02%)
Jun 05, 2019 1362 1367 1339 1352 0 -2.88(-0.21%)
Jun 04, 2019 1323 1357 1316 1355 0 +44.79(+3.42%)
Jun 03, 2019 1294 1318 1290 1310 0 +17.97(+1.39%)
May 31, 2019 1292 1308 1277 1292 0 -9.91(-0.76%)
May 30, 2019 1307 1315 1291 1302 0 -3.97(-0.30%)
May 29, 2019 1310 1325 1296 1306 0 -9.30(-0.71%)
May 28, 2019 1345 1353 1310 1315 0 -30.24(-2.25%)
May 24, 2019 1346 1354 1334 1346 0 +9.96(+0.75%)
May 23, 2019 1345 1351 1323 1336 0 -26.94(-1.98%)
May 22, 2019 1366 1378 1352 1363 0 -13.29(-0.97%)
May 21, 2019 1368 1385 1360 1376 0 +13.83(+1.02%)
May 20, 2019 1379 1390 1354 1362 0 -23.22(-1.68%)
May 17, 2019 1405 1411 1379 1385 0 -30.57(-2.16%)
May 16, 2019 1415 1430 1408 1416 0 +4.48(+0.32%)
May 15, 2019 1392 1415 1383 1411 0 +7.98(+0.57%)
May 14, 2019 1402 1419 1393 1403 0 +3.92(+0.28%)
May 13, 2019 1406 1416 1390 1400 0 -31.31(-2.19%)
May 10, 2019 1426 1437 1402 1431 0 -0.84(-0.06%)
May 09, 2019 1422 1438 1400 1432 0 -1.30(-0.09%)
May 08, 2019 1448 1461 1425 1433 0 -17.27(-1.19%)
May 07, 2019 1478 1495 1441 1450 0 -40.56(-2.72%)
May 06, 2019 1479 1499 1464 1491 0 -11.03(-0.73%)
May 03, 2019 1479 1506 1476 1502 0 +29.47(+2.00%)
May 02, 2019 1472 1488 1460 1472 0 +0.17(+0.01%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.