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 (%)
Jul 31, 2012 989.65 1005 973.21 980.17 0 -26.47(-2.63%)
Jul 30, 2012 1005 1020 998.65 1007 0 -7.46(-0.74%)
Jul 27, 2012 993.46 1028 980.31 1014 0 +28.11(+2.85%)
Jul 26, 2012 993.06 1010 971.55 985.99 0 +12.58(+1.29%)
Jul 25, 2012 993.23 1001 969.90 973.41 0 -12.60(-1.28%)
Jul 24, 2012 998.91 1004 975.03 986.01 0 -13.03(-1.30%)
Jul 23, 2012 991.02 1004 982.45 999.04 0 -7.95(-0.79%)
Jul 20, 2012 1013 1022 995.30 1007 0 -13.21(-1.29%)
Jul 19, 2012 1031 1040 1009 1020 0 -7.75(-0.75%)
Jul 18, 2012 1024 1042 1014 1028 0 +1.76(+0.17%)
Jul 17, 2012 1025 1037 1006 1026 0 -3.53(-0.34%)
Jul 16, 2012 1026 1042 1014 1030 0 +0.08(+0.01%)
Jul 14, 2012 1005 1034 1001 1030 0 +0.00(+0.00%)
Jul 13, 2012 1005 1034 1001 1030 0 +26.62(+2.65%)
Jul 12, 2012 987.72 1013 979.60 1003 0 +5.44(+0.55%)
Jul 11, 2012 982.77 1005 972.42 997.58 0 +16.15(+1.65%)
Jul 10, 2012 1007 1014 973.33 981.42 0 -20.69(-2.06%)
Jul 09, 2012 1000 1009 988.04 1002 0 +2.42(+0.24%)
Jul 06, 2012 984.87 1002 981.74 999.69 0 -2.84(-0.28%)
Jul 05, 2012 1011 1021 994.43 1003 0 -11.17(-1.10%)
Jul 03, 2012 1014 1014 1014 0 +12.79(+1.28%)
Jul 02, 2012 992.85 1004 978.32 1001 0 +10.02(+1.01%)
Jun 30, 2012 985.94 997.65 975.58 990.89 0 -1.48(-0.15%)
Jun 29, 2012 985.94 997.65 975.58 992.37 0 +29.80(+3.10%)
Jun 28, 2012 942.04 964.60 934.21 962.57 0 +10.58(+1.11%)
Jun 27, 2012 928.06 957.36 922.78 951.99 0 +28.40(+3.07%)
Jun 26, 2012 913.45 931.51 903.88 923.59 0 +13.08(+1.44%)
Jun 25, 2012 921.20 925.47 904.20 910.51 0 -27.23(-2.90%)
Jun 22, 2012 942.20 951.24 926.19 937.74 0 +0.94(+0.10%)
Jun 21, 2012 970.71 973.50 933.88 936.80 0 -34.16(-3.52%)
Jun 20, 2012 975.73 982.94 959.13 970.96 0 -4.36(-0.45%)
Jun 19, 2012 961.94 984.60 955.81 975.32 0 +20.01(+2.09%)
Jun 18, 2012 944.00 960.52 935.36 955.31 0 +3.63(+0.38%)
Jun 15, 2012 939.49 955.50 930.10 951.68 0 +16.53(+1.77%)
Jun 14, 2012 922.96 939.70 916.86 935.14 0 +14.29(+1.55%)
Jun 13, 2012 934.78 944.32 915.33 920.85 0 -19.00(-2.02%)
Jun 12, 2012 916.88 942.00 909.06 939.85 0 +24.97(+2.73%)
Jun 11, 2012 950.81 954.19 913.47 914.88 0 -21.18(-2.26%)
Jun 08, 2012 913.34 938.03 905.15 936.06 0 +18.27(+1.99%)
Jun 07, 2012 925.92 940.00 912.54 917.78 0 +2.49(+0.27%)
Jun 06, 2012 888.39 916.32 884.52 915.30 0 +35.89(+4.08%)
Jun 05, 2012 860.46 885.03 857.23 879.41 0 +15.00(+1.74%)
Jun 04, 2012 877.05 881.77 848.95 864.40 0 -8.58(-0.98%)
Jun 02, 2012 885.89 892.69 869.25 872.98 0 +0.00(+0.00%)
Jun 01, 2012 885.89 892.69 869.25 872.98 0 -35.19(-3.88%)
May 31, 2012 909.13 921.32 887.74 908.18 0 +2.96(+0.33%)
May 30, 2012 922.98 925.68 901.15 905.22 0 -31.15(-3.33%)
May 29, 2012 920.92 939.05 916.12 936.37 0 +25.45(+2.79%)
May 25, 2012 910.92 910.92 910.92 0 -3.00(-0.33%)
May 24, 2012 917.12 928.38 899.35 913.91 0 +1.42(+0.16%)
May 23, 2012 892.12 916.31 883.41 912.49 0 +11.08(+1.23%)
May 22, 2012 896.95 915.88 886.99 901.41 0 +6.94(+0.78%)
May 21, 2012 876.94 897.08 868.58 894.47 0 +20.35(+2.33%)
May 18, 2012 884.27 890.47 863.70 874.12 0 -5.55(-0.63%)
May 17, 2012 911.63 915.02 871.23 879.67 0 -29.83(-3.28%)
May 16, 2012 929.24 937.97 907.57 909.50 0 -12.89(-1.40%)
May 15, 2012 928.69 937.61 914.29 922.39 0 -7.64(-0.82%)
May 14, 2012 947.43 952.74 925.74 930.04 0 -28.91(-3.01%)
May 11, 2012 950.31 971.55 943.78 958.94 0 -0.35(-0.04%)
May 10, 2012 972.83 979.28 954.60 959.29 0 -3.98(-0.41%)
May 09, 2012 950.61 971.65 937.11 963.27 0 -3.68(-0.38%)
May 08, 2012 973.33 981.48 952.23 966.95 0 -14.53(-1.48%)
May 07, 2012 971.88 994.53 964.18 981.48 0 +7.89(+0.81%)
May 04, 2012 980.39 986.21 963.79 973.59 0 -13.03(-1.32%)
May 03, 2012 998.75 1004 981.11 986.62 0 -12.70(-1.27%)
May 02, 2012 978.91 1005 975.33 999.32 0 +13.28(+1.35%)
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.