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 (%)
Sep 30, 2011 734.25 742.41 714.10 717.33 0 -30.10(-4.03%)
Sep 29, 2011 751.98 758.32 727.91 747.43 0 +14.46(+1.97%)
Sep 28, 2011 758.51 765.14 730.23 732.97 0 -21.65(-2.87%)
Sep 27, 2011 759.11 780.83 745.27 754.62 0 +14.30(+1.93%)
Sep 26, 2011 737.04 743.42 713.26 740.32 0 +10.12(+1.39%)
Sep 23, 2011 723.97 742.69 716.61 730.20 0 +2.95(+0.41%)
Sep 22, 2011 743.41 757.26 714.18 727.25 0 -43.03(-5.59%)
Sep 21, 2011 806.20 818.21 769.30 770.28 0 -43.78(-5.38%)
Sep 20, 2011 821.92 834.05 806.92 814.07 0 -2.11(-0.26%)
Sep 19, 2011 820.76 829.35 801.30 816.18 0 -21.97(-2.62%)
Sep 16, 2011 839.39 849.77 825.27 838.15 0 +3.02(+0.36%)
Sep 15, 2011 839.45 844.40 824.58 835.13 0 +5.54(+0.67%)
Sep 14, 2011 814.18 839.91 801.24 829.59 0 +22.68(+2.81%)
Sep 13, 2011 802.40 813.44 790.18 806.91 0 +8.99(+1.13%)
Sep 12, 2011 784.39 804.62 773.22 797.92 0 -0.32(-0.04%)
Sep 09, 2011 810.17 819.67 790.26 798.25 0 -24.42(-2.97%)
Sep 08, 2011 832.00 847.04 818.51 822.66 0 -21.43(-2.54%)
Sep 07, 2011 820.83 845.90 812.97 844.09 0 +39.66(+4.93%)
Sep 06, 2011 784.00 809.11 774.69 804.43 0 -5.76(-0.71%)
Sep 02, 2011 810.20 810.20 810.20 0 -35.78(-4.23%)
Sep 01, 2011 871.10 877.65 844.25 845.98 0 -26.91(-3.08%)
Aug 31, 2011 869.09 886.17 857.07 872.89 0 +7.99(+0.92%)
Aug 30, 2011 851.48 872.64 842.11 864.90 0 +4.77(+0.55%)
Aug 29, 2011 831.12 860.51 828.22 860.13 0 +39.92(+4.87%)
Aug 26, 2011 785.51 824.58 774.29 820.21 0 +28.67(+3.62%)
Aug 25, 2011 815.66 827.27 784.54 791.54 0 -17.50(-2.16%)
Aug 24, 2011 786.54 811.52 781.74 809.04 0 +19.85(+2.51%)
Aug 23, 2011 765.37 790.37 752.38 789.19 0 +29.09(+3.83%)
Aug 22, 2011 782.20 785.43 748.73 760.10 0 -1.22(-0.16%)
Aug 19, 2011 771.79 797.78 757.74 761.31 0 -23.12(-2.95%)
Aug 18, 2011 811.95 814.57 775.80 784.44 0 -54.58(-6.51%)
Aug 17, 2011 845.81 852.93 828.28 839.01 0 -1.63(-0.19%)
Aug 16, 2011 840.71 851.41 827.55 840.64 0 -10.28(-1.21%)
Aug 15, 2011 831.47 852.35 827.47 850.92 0 +25.81(+3.13%)
Aug 12, 2011 830.03 842.55 814.68 825.11 0 +5.77(+0.70%)
Aug 11, 2011 788.34 833.12 778.55 819.33 0 +36.33(+4.64%)
Aug 10, 2011 805.34 819.53 772.05 783.01 0 -36.93(-4.50%)
Aug 09, 2011 836.72 824.56 755.58 819.93 0 +34.17(+4.35%)
Aug 08, 2011 837.66 854.19 781.84 785.76 0 -79.70(-9.21%)
Aug 05, 2011 893.36 901.32 843.39 865.46 0 -11.50(-1.31%)
Aug 04, 2011 920.39 928.46 874.00 876.96 0 -55.84(-5.99%)
Aug 03, 2011 927.03 936.97 900.80 932.80 0 +6.35(+0.69%)
Aug 02, 2011 954.07 962.72 925.19 926.45 0 -37.62(-3.90%)
Aug 01, 2011 983.75 991.30 951.71 964.07 0 -13.26(-1.36%)
Jul 29, 2011 956.86 997.16 952.15 977.33 0 +2.97(+0.31%)
Jul 28, 2011 977.65 992.33 967.48 974.36 0 -2.03(-0.21%)
Jul 27, 2011 989.15 1002 973.91 976.39 0 -25.30(-2.53%)
Jul 26, 2011 1019 1028 990.32 1002 0 -23.10(-2.25%)
Jul 25, 2011 1035 1049 1020 1025 0 -24.47(-2.33%)
Jul 22, 2011 1050 1053 1046 1049 0 +2.23(+0.21%)
Jul 21, 2011 1038 1054 1033 1047 0 +17.12(+1.66%)
Jul 20, 2011 1039 1043 1017 1030 0 -8.41(-0.81%)
Jul 19, 2011 1021 1041 1014 1038 0 +27.74(+2.74%)
Jul 18, 2011 1021 1027 999.34 1011 0 -15.97(-1.56%)
Jul 15, 2011 1028 1034 1016 1027 0 +3.85(+0.38%)
Jul 14, 2011 1043 1050 1014 1023 0 -16.14(-1.55%)
Jul 13, 2011 1036 1057 1028 1039 0 +8.20(+0.80%)
Jul 12, 2011 1029 1045 1023 1031 0 -4.81(-0.46%)
Jul 11, 2011 1042 1049 1026 1035 0 -22.50(-2.13%)
Jul 08, 2011 1059 1064 1044 1058 0 -17.35(-1.61%)
Jul 07, 2011 1074 1084 1067 1075 0 +12.25(+1.15%)
Jul 06, 2011 1051 1067 1042 1063 0 +5.99(+0.57%)
Jul 05, 2011 1058 1065 1048 1057 0 -6.70(-0.63%)
Jul 01, 2011 1064 1064 1064 0 +24.75(+2.38%)
Jun 30, 2011 1024 1050 1018 1039 0 +18.15(+1.78%)
Jun 29, 2011 1016 1029 1007 1021 0 +8.54(+0.84%)
Jun 28, 2011 997.83 1014 996.72 1012 0 +12.37(+1.24%)
Jun 27, 2011 992.30 1012 983.21 999.95 0 +10.07(+1.02%)
Jun 24, 2011 1014 1018 987.31 989.88 0 -22.09(-2.18%)
Jun 23, 2011 990.93 1014 985.99 1012 0 -1.53(-0.15%)
Jun 22, 2011 1019 1035 1011 1014 0 -12.43(-1.21%)
Jun 21, 2011 1009 1028 1001 1026 0 +26.73(+2.68%)
Jun 20, 2011 999.03 1003 994.55 999.20 0 +2.93(+0.29%)
Jun 17, 2011 1004 1011 988.89 996.26 0 +3.59(+0.36%)
Jun 16, 2011 981.81 1000 976.04 992.68 0 +11.21(+1.14%)
Jun 15, 2011 1002 1006 978.20 981.47 0 -31.07(-3.07%)
Jun 14, 2011 1004 1023 1000 1013 0 +23.29(+2.35%)
Jun 13, 2011 995.85 1007 983.37 989.25 0 -5.01(-0.50%)
Jun 10, 2011 1013 1018 988.80 994.26 0 -24.31(-2.39%)
Jun 09, 2011 1021 1028 1011 1019 0 +1.46(+0.14%)
Jun 08, 2011 1026 1029 1010 1017 0 -13.64(-1.32%)
Jun 07, 2011 1030 1053 1020 1031 0 +17.95(+1.77%)
Jun 06, 2011 1035 1042 1011 1013 0 -21.63(-2.09%)
Jun 03, 2011 1043 1054 1027 1034 0 -42.24(-3.92%)
May 24, 2011 1083 1092 1071 1077 0 -2.77(-0.26%)
May 23, 2011 1080 1090 1071 1079 0 -17.71(-1.61%)
May 20, 2011 1095 1108 1081 1097 0 -2.64(-0.24%)
May 19, 2011 1108 1116 1085 1100 0 -3.54(-0.32%)
May 18, 2011 1077 1109 1072 1103 0 +30.58(+2.85%)
May 17, 2011 1077 1090 1061 1073 0 -10.96(-1.01%)
May 16, 2011 1081 1105 1071 1084 0 -2.56(-0.24%)
May 13, 2011 1106 1108 1080 1086 0 -17.54(-1.59%)
May 12, 2011 1094 1109 1084 1104 0 +2.76(+0.25%)
May 11, 2011 1117 1123 1094 1101 0 -24.39(-2.17%)
May 10, 2011 1113 1129 1107 1125 0 +16.01(+1.44%)
May 09, 2011 1099 1115 1093 1109 0 +8.84(+0.80%)
May 06, 2011 1114 1123 1093 1101 0 +1.66(+0.15%)
May 05, 2011 1099 1117 1088 1099 0 -8.40(-0.76%)
May 04, 2011 1127 1130 1099 1107 0 -19.51(-1.73%)
May 03, 2011 1132 1140 1114 1127 0 -9.28(-0.82%)
May 02, 2011 1134 1139 1131 1136 0 -15.39(-1.34%)
Apr 29, 2011 1170 1177 1135 1152 0 -20.16(-1.72%)
Apr 28, 2011 1155 1175 1151 1172 0 +14.04(+1.21%)
Apr 27, 2011 1143 1166 1131 1158 0 +18.42(+1.62%)
Apr 26, 2011 1132 1153 1124 1139 0 +7.45(+0.66%)
Apr 25, 2011 1132 1138 1124 1132 0 -2.62(-0.23%)
Apr 21, 2011 1137 1141 1121 1134 0 +3.09(+0.27%)
Apr 20, 2011 1130 1139 1117 1131 0 +21.31(+1.92%)
Apr 19, 2011 1095 1116 1088 1110 0 +17.06(+1.56%)
Apr 18, 2011 1099 1108 1076 1093 0 -22.42(-2.01%)
Apr 15, 2011 1115 1126 1099 1115 0 +9.92(+0.90%)
Apr 14, 2011 1103 1113 1091 1105 0 -6.13(-0.55%)
Apr 13, 2011 1127 1129 1100 1112 0 -7.43(-0.66%)
Apr 12, 2011 1131 1138 1106 1119 0 -23.59(-2.06%)
Apr 11, 2011 1153 1165 1137 1143 0 -7.20(-0.63%)
Apr 08, 2011 1192 1198 1142 1150 0 -25.27(-2.15%)
Apr 07, 2011 1178 1189 1163 1175 0 -5.62(-0.48%)
Apr 06, 2011 1203 1205 1168 1181 0 -19.03(-1.59%)
Apr 05, 2011 1206 1217 1190 1200 0 -9.51(-0.79%)
Apr 04, 2011 1213 1222 1198 1209 0 +1.54(+0.13%)
Apr 01, 2011 1196 1216 1194 1208 0 +21.26(+1.79%)
Mar 31, 2011 1181 1195 1178 1186 0 +1.41(+0.12%)
Mar 30, 2011 1184 1186 1184 1185 0 +2.71(+0.23%)
Mar 29, 2011 1167 1186 1158 1182 0 +13.40(+1.15%)
Mar 28, 2011 1172 1179 1159 1169 0 +0.58(+0.05%)
Mar 25, 2011 1170 1181 1159 1168 0 +2.47(+0.21%)
Mar 24, 2011 1169 1180 1149 1166 0 +5.40(+0.47%)
Mar 23, 2011 1150 1170 1140 1160 0 +7.92(+0.69%)
Mar 22, 2011 1176 1180 1147 1153 0 -21.66(-1.84%)
Mar 21, 2011 1167 1176 1161 1174 0 +31.88(+2.79%)
Mar 18, 2011 1150 1162 1133 1142 0 +12.08(+1.07%)
Mar 17, 2011 1144 1150 1119 1130 0 +10.69(+0.95%)
Mar 16, 2011 1138 1145 1112 1120 0 -20.47(-1.80%)
Mar 15, 2011 1130 1150 1123 1140 0 -4.56(-0.40%)
Mar 14, 2011 1134 1151 1116 1145 0 +11.20(+0.99%)
Mar 11, 2011 1095 1140 1090 1133 0 +36.76(+3.35%)
Mar 10, 2011 1107 1113 1087 1097 0 -27.06(-2.41%)
Mar 09, 2011 1115 1127 1104 1124 0 +6.24(+0.56%)
Mar 08, 2011 1097 1126 1090 1117 0 +23.35(+2.13%)
Mar 07, 2011 1110 1119 1084 1094 0 -7.92(-0.72%)
Mar 04, 2011 1114 1122 1089 1102 0 -14.60(-1.31%)
Mar 03, 2011 1111 1128 1104 1117 0 +19.43(+1.77%)
Mar 02, 2011 1089 1111 1083 1097 0 +7.64(+0.70%)
Mar 01, 2011 1135 1139 1084 1090 0 -39.45(-3.49%)
Feb 28, 2011 1122 1136 1111 1129 0 +12.01(+1.08%)
Feb 25, 2011 1099 1121 1094 1117 0 +24.48(+2.24%)
Feb 24, 2011 1078 1098 1065 1092 0 +13.12(+1.22%)
Feb 23, 2011 1102 1113 1063 1079 0 -22.13(-2.01%)
Feb 22, 2011 1129 1138 1094 1101 0 -51.06(-4.43%)
Feb 18, 2011 1153 1153 1153 0 -2.28(-0.20%)
Feb 17, 2011 1137 1161 1141 1155 0 +7.50(+0.65%)
Feb 16, 2011 1145 1160 1135 1147 0 +4.80(+0.42%)
Feb 15, 2011 1146 1159 1131 1143 0 -17.62(-1.52%)
Feb 14, 2011 1164 1173 1149 1160 0 -6.25(-0.54%)
Feb 11, 2011 1149 1174 1139 1166 0 +9.65(+0.83%)
Feb 10, 2011 1143 1164 1134 1157 0 +6.76(+0.59%)
Feb 09, 2011 1146 1157 1136 1150 0 -1.21(-0.11%)
Feb 08, 2011 1132 1156 1125 1151 0 +20.47(+1.81%)
Feb 07, 2011 1101 1139 1097 1131 0 -0.15(-0.01%)
Feb 04, 2011 1119 1144 1114 1131 0 +18.54(+1.67%)
Feb 03, 2011 1110 1116 1094 1112 0 +0.59(+0.05%)
Feb 02, 2011 1116 1130 1104 1112 0 -14.50(-1.29%)
Feb 01, 2011 1100 1134 1089 1126 0 +37.25(+3.42%)
Jan 31, 2011 1075 1096 1071 1089 0 +17.86(+1.67%)
Jan 28, 2011 1099 1106 1067 1071 0 -27.09(-2.47%)
Jan 27, 2011 1086 1102 1077 1098 0 +13.28(+1.22%)
Jan 26, 2011 1085 1095 1072 1085 0 +4.26(+0.39%)
Jan 25, 2011 1078 1093 1064 1081 0 +0.97(+0.09%)
Jan 24, 2011 1066 1085 1063 1080 0 +12.20(+1.14%)
Jan 21, 2011 1050 1075 1044 1068 0 +27.02(+2.60%)
Jan 20, 2011 1036 1054 1025 1040 0 +2.14(+0.21%)
Jan 19, 2011 1059 1064 1033 1038 0 -23.70(-2.23%)
Jan 18, 2011 1063 1074 1045 1062 0 -4.75(-0.45%)
Jan 14, 2011 1067 1067 1067 0 +14.48(+1.38%)
Jan 13, 2011 1055 1064 1044 1052 0 -2.64(-0.25%)
Jan 12, 2011 1050 1061 1039 1055 0 +15.49(+1.49%)
Jan 11, 2011 1033 1047 1025 1039 0 +9.54(+0.93%)
Jan 10, 2011 1022 1035 1004 1030 0 +3.29(+0.32%)
Jan 07, 2011 1019 1038 999.62 1027 0 +12.78(+1.26%)
Jan 06, 2011 1011 1036 1003 1014 0 +4.27(+0.42%)
Jan 05, 2011 982.70 1015 980.42 1010 0 +22.39(+2.27%)
Jan 04, 2011 1000 1008 979.26 987.20 0 -11.35(-1.14%)
Jan 03, 2011 976.64 1005 975.18 998.55 0 +34.16(+3.54%)
Dec 31, 2010 967.97 975.22 960.38 964.39 0 -5.00(-0.52%)
Dec 30, 2010 970.56 976.17 962.48 969.40 0 -2.55(-0.26%)
Dec 29, 2010 968.66 976.32 963.08 971.95 0 +5.88(+0.61%)
Dec 28, 2010 968.64 974.07 958.90 966.06 0 -0.93(-0.10%)
Dec 27, 2010 959.02 971.32 954.51 967.00 0 +5.62(+0.59%)
Dec 23, 2010 965.49 969.91 955.39 961.37 0 -3.39(-0.35%)
Dec 22, 2010 966.12 970.60 958.31 964.77 0 +1.66(+0.17%)
Dec 21, 2010 963.27 972.29 953.70 963.11 0 +5.32(+0.56%)
Dec 20, 2010 952.36 965.83 944.07 957.79 0 +9.13(+0.96%)
Dec 17, 2010 942.96 956.62 934.86 948.66 0 +7.14(+0.76%)
Dec 16, 2010 928.52 943.95 923.46 941.52 0 +14.07(+1.52%)
Dec 15, 2010 929.45 945.00 921.87 927.44 0 -4.82(-0.52%)
Dec 14, 2010 934.26 939.35 925.77 932.26 0 -4.84(-0.52%)
Dec 10, 2010 928.22 943.00 920.68 937.10 0 +6.79(+0.73%)
Dec 09, 2010 916.97 933.97 909.69 930.31 0 +18.83(+2.07%)
Dec 08, 2010 912.77 930.23 895.61 911.48 0 -0.64(-0.07%)
Dec 07, 2010 922.99 930.38 904.63 912.12 0 +8.03(+0.89%)
Dec 06, 2010 897.38 908.40 890.05 904.09 0 +4.36(+0.48%)
Dec 03, 2010 892.10 905.00 887.67 899.73 0 +1.58(+0.18%)
Dec 02, 2010 876.12 905.52 872.06 898.15 0 +23.90(+2.73%)
Dec 01, 2010 860.50 879.29 856.51 874.25 0 +29.49(+3.49%)
Nov 30, 2010 840.88 852.43 835.11 844.75 0 -6.12(-0.72%)
Nov 29, 2010 845.54 853.72 833.35 850.87 0 -4.32(-0.50%)
Nov 26, 2010 858.57 864.78 851.83 855.19 0 -12.15(-1.40%)
Nov 24, 2010 855.50 867.34 867.34 867.34 0 +18.64(+2.20%)
Nov 23, 2010 851.09 861.43 842.39 848.70 0 -13.49(-1.56%)
Nov 22, 2010 860.01 869.46 850.75 862.19 0 -3.61(-0.42%)
Nov 19, 2010 861.72 869.93 852.12 865.80 0 +3.17(+0.37%)
Nov 18, 2010 859.83 874.73 856.33 862.63 0 +12.75(+1.50%)
Nov 17, 2010 849.74 863.64 839.75 849.88 0 +0.72(+0.08%)
Nov 16, 2010 864.30 871.65 841.79 849.16 0 -20.95(-2.41%)
Nov 15, 2010 874.56 890.34 865.83 870.11 0 -1.92(-0.22%)
Nov 12, 2010 875.73 885.67 862.78 872.02 0 -11.49(-1.30%)
Nov 11, 2010 877.36 890.56 870.75 883.51 0 -192.17(-17.86%)
Nov 10, 2010 1055 1082 1046 1076 0 +21.23(+2.01%)
Nov 09, 2010 1080 1085 1047 1054 0 -10.73(-1.01%)
Nov 08, 2010 1062 1084 1051 1065 0 -3.96(-0.37%)
Nov 05, 2010 1058 1086 1047 1069 0 +15.22(+1.44%)
Nov 04, 2010 1031 1058 1022 1054 0 +37.51(+3.69%)
Nov 03, 2010 1010 1022 997.53 1016 0 +6.89(+0.68%)
Nov 02, 2010 1010 1020 1000 1010 0 +8.60(+0.86%)
Nov 01, 2010 999.04 1013 987.85 1001 0 +8.38(+0.84%)
Oct 29, 2010 977.67 999.97 974.97 992.54 0 +14.41(+1.47%)
Oct 28, 2010 992.38 998.63 966.78 978.13 0 -8.07(-0.82%)
Oct 27, 2010 984.88 994.55 968.30 986.21 0 -13.12(-1.31%)
Oct 25, 2010 1001 1016 992.79 999.32 0 +6.79(+0.68%)
Oct 22, 2010 992.43 999.57 982.42 992.53 0 +1.35(+0.14%)
Oct 21, 2010 982.83 1006 975.68 991.18 0 +4.71(+0.48%)
Oct 20, 2010 979.61 996.39 973.35 986.47 0 +11.19(+1.15%)
Oct 19, 2010 979.50 999.99 967.42 975.27 0 -18.55(-1.87%)
Oct 18, 2010 990.84 1002 978.28 993.82 0 +4.17(+0.42%)
Oct 15, 2010 1009 1015 982.23 989.64 0 -10.09(-1.01%)
Oct 14, 2010 1008 1020 986.58 999.73 0 -17.76(-1.75%)
Oct 13, 2010 1005 1026 991.52 1017 0 +13.02(+1.30%)
Oct 12, 2010 999.89 1011 985.59 1004 0 +2.45(+0.24%)
Oct 11, 2010 999.04 1010 994.17 1002 0 +0.60(+0.06%)
Oct 08, 2010 999.80 1007 982.99 1001 0 +12.22(+1.24%)
Oct 07, 2010 993.73 1000 979.74 989.20 0 -1.89(-0.19%)
Oct 06, 2010 972.80 993.50 976.15 991.09 0 +4.96(+0.50%)
Oct 05, 2010 969.31 989.81 960.13 986.13 0 +29.36(+3.07%)
Oct 04, 2010 968.67 974.04 948.98 956.77 0 -15.20(-1.56%)
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.
 
 
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.