Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Heavy Construction Sector (CIX: MSECTOR635 )

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 (%)
Oct 31, 2013 1255 1259 1229 1236 0 -26.84(-2.12%)
Oct 30, 2013 1273 1282 1255 1263 0 -10.21(-0.80%)
Oct 29, 2013 1275 1284 1262 1274 0 +4.08(+0.32%)
Oct 28, 2013 1265 1274 1253 1269 0 +5.02(+0.40%)
Oct 25, 2013 1275 1279 1247 1264 0 -8.40(-0.66%)
Oct 24, 2013 1271 1283 1260 1273 0 +1.96(+0.15%)
Oct 23, 2013 1272 1284 1253 1271 0 -10.84(-0.85%)
Oct 22, 2013 1283 1301 1272 1282 0 +4.16(+0.33%)
Oct 21, 2013 1284 1291 1265 1278 0 -6.91(-0.54%)
Oct 18, 2013 1274 1293 1263 1284 0 +20.00(+1.58%)
Oct 17, 2013 1236 1270 1230 1264 0 +24.11(+1.94%)
Oct 16, 2013 1229 1246 1215 1240 0 +17.77(+1.45%)
Oct 15, 2013 1235 1240 1215 1223 0 -16.95(-1.37%)
Oct 14, 2013 1217 1243 1211 1240 0 +12.10(+0.99%)
Oct 11, 2013 1205 1235 1202 1227 0 +23.84(+1.98%)
Oct 10, 2013 1185 1208 1182 1204 0 +33.90(+2.90%)
Oct 09, 2013 1173 1187 1157 1170 0 +0.26(+0.02%)
Oct 08, 2013 1192 1203 1166 1169 0 -23.38(-1.96%)
Oct 07, 2013 1196 1208 1185 1193 0 -14.29(-1.18%)
Oct 04, 2013 1200 1217 1194 1207 0 +6.60(+0.55%)
Oct 03, 2013 1218 1225 1186 1201 0 -15.73(-1.29%)
Oct 02, 2013 1204 1226 1195 1216 0 +3.68(+0.30%)
Oct 01, 2013 1192 1223 1188 1213 0 +14.76(+1.23%)
Sep 27, 2013 1203 1212 1191 1198 0 -13.79(-1.14%)
Sep 26, 2013 1211 1218 1201 1212 0 +3.11(+0.26%)
Sep 25, 2013 1199 1218 1191 1208 0 +9.48(+0.79%)
Sep 24, 2013 1194 1212 1187 1199 0 +4.32(+0.36%)
Sep 23, 2013 1201 1210 1183 1195 0 -9.79(-0.81%)
Sep 20, 2013 1221 1238 1199 1204 0 -0.64(-0.05%)
Sep 19, 2013 1196 1214 1187 1205 0 +15.29(+1.29%)
Sep 18, 2013 1163 1202 1156 1190 0 +28.93(+2.49%)
Sep 17, 2013 1160 1169 1144 1161 0 +2.05(+0.18%)
Sep 16, 2013 1176 1182 1151 1159 0 +1.06(+0.09%)
Sep 13, 2013 1165 1172 1150 1158 0 -3.88(-0.33%)
Sep 12, 2013 1159 1175 1149 1162 0 +1.44(+0.12%)
Sep 11, 2013 1152 1168 1147 1160 0 +3.93(+0.34%)
Sep 10, 2013 1151 1165 1144 1156 0 +12.50(+1.09%)
Sep 09, 2013 1125 1150 1122 1144 0 +24.20(+2.16%)
Sep 06, 2013 1131 1139 1111 1120 0 -7.07(-0.63%)
Sep 05, 2013 1115 1135 1109 1127 0 +12.51(+1.12%)
Sep 04, 2013 1104 1121 1097 1114 0 +10.50(+0.95%)
Sep 03, 2013 1116 1127 1095 1104 0 +2.15(+0.20%)
Aug 30, 2013 1102 1102 1102 0 -11.36(-1.02%)
Aug 29, 2013 1107 1127 1102 1113 0 +2.33(+0.21%)
Aug 28, 2013 1114 1120 1101 1111 0 -6.55(-0.59%)
Aug 27, 2013 1131 1137 1112 1117 0 -28.08(-2.45%)
Aug 26, 2013 1146 1160 1137 1145 0 +1.10(+0.10%)
Aug 23, 2013 1149 1154 1128 1144 0 -3.53(-0.31%)
Aug 22, 2013 1131 1158 1125 1148 0 +25.53(+2.28%)
Aug 21, 2013 1121 1136 1114 1122 0 -3.75(-0.33%)
Aug 20, 2013 1120 1135 1111 1126 0 +8.42(+0.75%)
Aug 19, 2013 1130 1136 1112 1117 0 -16.84(-1.48%)
Aug 16, 2013 1131 1151 1126 1134 0 +1.44(+0.13%)
Aug 15, 2013 1141 1148 1124 1133 0 -19.88(-1.72%)
Aug 14, 2013 1149 1163 1139 1153 0 +3.29(+0.29%)
Aug 13, 2013 1153 1160 1138 1149 0 -0.58(-0.05%)
Aug 12, 2013 1145 1168 1141 1150 0 -0.36(-0.03%)
Aug 09, 2013 1148 1162 1135 1150 0 +3.76(+0.33%)
Aug 08, 2013 1138 1162 1124 1147 0 +23.90(+2.13%)
Aug 07, 2013 1129 1135 1106 1123 0 -8.84(-0.78%)
Aug 06, 2013 1148 1157 1122 1132 0 -37.94(-3.24%)
Aug 05, 2013 1161 1177 1152 1169 0 +4.88(+0.42%)
Aug 02, 2013 1145 1174 1133 1165 0 +18.82(+1.64%)
Aug 01, 2013 1124 1156 1108 1146 0 +31.72(+2.85%)
Jul 31, 2013 1093 1128 1090 1114 0 +24.96(+2.29%)
Jul 30, 2013 1090 1100 1078 1089 0 +4.50(+0.41%)
Jul 29, 2013 1106 1112 1077 1085 0 -21.96(-1.98%)
Jul 26, 2013 1110 1118 1096 1107 0 -12.31(-1.10%)
Jul 25, 2013 1117 1130 1106 1119 0 -2.22(-0.20%)
Jul 24, 2013 1133 1140 1114 1121 0 -8.98(-0.79%)
Jul 23, 2013 1135 1140 1124 1130 0 -3.15(-0.28%)
Jul 22, 2013 1133 1144 1121 1133 0 +2.79(+0.25%)
Jul 19, 2013 1123 1140 1114 1130 0 +7.68(+0.68%)
Jul 18, 2013 1110 1130 1106 1123 0 +15.00(+1.35%)
Jul 17, 2013 1112 1119 1100 1108 0 +1.65(+0.15%)
Jul 16, 2013 1117 1122 1097 1106 0 -8.50(-0.76%)
Jul 15, 2013 1108 1121 1103 1115 0 +6.62(+0.60%)
Jul 12, 2013 1102 1116 1094 1108 0 +3.83(+0.35%)
Jul 11, 2013 1095 1110 1088 1104 0 +24.46(+2.27%)
Jul 10, 2013 1075 1086 1068 1080 0 +6.62(+0.62%)
Jul 09, 2013 1063 1084 1058 1073 0 +18.97(+1.80%)
Jul 08, 2013 1071 1076 1050 1054 0 -12.68(-1.19%)
Jul 05, 2013 1068 1075 1045 1067 0 +11.15(+1.06%)
Jul 03, 2013 1056 1056 1056 0 -0.76(-0.07%)
Jul 02, 2013 1068 1076 1046 1056 0 -11.94(-1.12%)
Jul 01, 2013 1073 1082 1057 1068 0 +3.58(+0.34%)
Jun 28, 2013 1068 1079 1055 1065 0 +3.10(+0.29%)
Jun 26, 2013 1072 1080 1050 1062 0 -2.33(-0.22%)
Jun 25, 2013 1070 1077 1053 1064 0 +5.81(+0.55%)
Jun 24, 2013 1062 1070 1038 1058 0 -19.57(-1.82%)
Jun 21, 2013 1081 1092 1060 1078 0 +1.21(+0.11%)
Jun 20, 2013 1093 1099 1066 1076 0 -31.70(-2.86%)
Jun 19, 2013 1127 1134 1106 1108 0 -20.20(-1.79%)
Jun 18, 2013 1111 1136 1108 1128 0 +22.13(+2.00%)
Jun 17, 2013 1103 1121 1092 1106 0 +13.23(+1.21%)
Jun 14, 2013 1095 1110 1084 1093 0 -0.86(-0.08%)
Jun 13, 2013 1077 1099 1068 1094 0 +18.46(+1.72%)
Jun 12, 2013 1103 1106 1071 1075 0 -16.74(-1.53%)
Jun 11, 2013 1101 1109 1082 1092 0 -24.29(-2.18%)
Jun 10, 2013 1112 1127 1099 1116 0 +3.28(+0.29%)
Jun 07, 2013 1108 1125 1097 1113 0 +12.38(+1.12%)
Jun 06, 2013 1089 1108 1081 1101 0 +10.38(+0.95%)
Jun 05, 2013 1104 1109 1080 1090 0 -17.06(-1.54%)
Jun 04, 2013 1116 1130 1092 1107 0 -10.89(-0.97%)
Jun 03, 2013 1123 1133 1094 1118 0 -3.60(-0.32%)
May 31, 2013 1126 1146 1114 1122 0 -9.98(-0.88%)
May 30, 2013 1121 1140 1109 1132 0 +14.92(+1.34%)
May 29, 2013 1123 1135 1107 1117 0 -16.74(-1.48%)
May 28, 2013 1139 1150 1123 1134 0 +12.36(+1.10%)
May 24, 2013 1121 1121 1121 0 -16.88(-1.48%)
May 23, 2013 1122 1146 1104 1138 0 -2.13(-0.19%)
May 22, 2013 1165 1176 1132 1140 0 -19.71(-1.70%)
May 21, 2013 1168 1180 1148 1160 0 -8.57(-0.73%)
May 20, 2013 1143 1190 1133 1169 0 +21.68(+1.89%)
May 17, 2013 1123 1156 1117 1147 0 +28.74(+2.57%)
May 16, 2013 1122 1134 1109 1118 0 -7.21(-0.64%)
May 15, 2013 1117 1139 1106 1126 0 +21.70(+1.97%)
May 13, 2013 1113 1120 1094 1104 0 -14.65(-1.31%)
May 10, 2013 1111 1127 1100 1118 0 +6.46(+0.58%)
May 09, 2013 1120 1136 1095 1112 0 -20.87(-1.84%)
May 08, 2013 1119 1140 1112 1133 0 +12.08(+1.08%)
May 07, 2013 1118 1126 1101 1121 0 +6.60(+0.59%)
May 06, 2013 1117 1126 1102 1114 0 -1.35(-0.12%)
May 03, 2013 1103 1128 1075 1116 0 +40.47(+3.76%)
May 02, 2013 1053 1081 1044 1075 0 +25.50(+2.43%)
May 01, 2013 1068 1074 1040 1050 0 -26.88(-2.50%)
Apr 30, 2013 1068 1083 1056 1076 0 +6.29(+0.59%)
Apr 29, 2013 1069 1082 1056 1070 0 +2.01(+0.19%)
Apr 26, 2013 1076 1083 1065 1068 0 -10.34(-0.96%)
Apr 25, 2013 1080 1093 1070 1078 0 +4.31(+0.40%)
Apr 24, 2013 1055 1082 1048 1074 0 +20.92(+1.99%)
Apr 23, 2013 1057 1067 1035 1053 0 +1.90(+0.18%)
Apr 22, 2013 1038 1056 1017 1051 0 +20.11(+1.95%)
Apr 19, 2013 1032 1043 1020 1031 0 +0.33(+0.03%)
Apr 18, 2013 1043 1054 1022 1031 0 -9.42(-0.91%)
Apr 17, 2013 1058 1062 1022 1040 0 -28.88(-2.70%)
Apr 16, 2013 1063 1081 1054 1069 0 +22.40(+2.14%)
Apr 15, 2013 1109 1112 1037 1047 0 -71.64(-6.41%)
Apr 12, 2013 1141 1148 1110 1118 0 -30.30(-2.64%)
Apr 11, 2013 1145 1157 1132 1149 0 +4.52(+0.40%)
Apr 10, 2013 1142 1158 1131 1144 0 +5.77(+0.51%)
Apr 09, 2013 1140 1151 1125 1138 0 +2.39(+0.21%)
Apr 08, 2013 1126 1145 1119 1136 0 +11.67(+1.04%)
Apr 05, 2013 1098 1129 1088 1124 0 +5.32(+0.48%)
Apr 04, 2013 1120 1130 1107 1119 0 -0.80(-0.07%)
Apr 03, 2013 1151 1158 1105 1120 0 -30.53(-2.65%)
Apr 02, 2013 1168 1178 1146 1150 0 -14.62(-1.25%)
Apr 01, 2013 1185 1193 1156 1165 0 -21.03(-1.77%)
Mar 28, 2013 1186 1186 1186 0 +7.92(+0.67%)
Mar 27, 2013 1177 1186 1161 1178 0 -7.59(-0.64%)
Mar 26, 2013 1181 1192 1171 1186 0 +11.64(+0.99%)
Mar 25, 2013 1185 1195 1163 1174 0 -5.66(-0.48%)
Mar 22, 2013 1172 1187 1162 1180 0 +12.87(+1.10%)
Mar 21, 2013 1162 1181 1156 1167 0 -3.02(-0.26%)
Mar 20, 2013 1165 1177 1157 1170 0 +11.78(+1.02%)
Mar 19, 2013 1172 1177 1144 1158 0 -66.12(-5.40%)
Mar 18, 2013 1219 1233 1203 1224 0 -12.51(-1.01%)
Mar 15, 2013 1239 1253 1228 1237 0 -12.47(-1.00%)
Mar 14, 2013 1234 1254 1230 1249 0 +18.43(+1.50%)
Mar 13, 2013 1232 1241 1220 1231 0 -1.60(-0.13%)
Mar 12, 2013 1233 1244 1214 1232 0 -0.82(-0.07%)
Mar 11, 2013 1238 1246 1224 1233 0 -5.78(-0.47%)
Mar 08, 2013 1231 1249 1219 1239 0 +17.39(+1.42%)
Mar 07, 2013 1219 1232 1207 1222 0 +66.77(+5.78%)
Mar 06, 2013 1147 1162 1138 1155 0 +14.33(+1.26%)
Mar 05, 2013 1124 1148 1119 1140 0 +25.32(+2.27%)
Mar 04, 2013 1116 1127 1089 1115 0 -8.04(-0.72%)
Mar 01, 2013 1132 1149 1094 1123 0 -53.50(-4.55%)
Feb 28, 2013 1187 1199 1171 1177 0 -15.33(-1.29%)
Feb 27, 2013 1172 1201 1166 1192 0 +20.16(+1.72%)
Feb 26, 2013 1176 1183 1143 1172 0 -44.61(-3.67%)
Feb 22, 2013 1211 1222 1197 1216 0 +11.46(+0.95%)
Feb 21, 2013 1209 1218 1183 1205 0 -12.91(-1.06%)
Feb 20, 2013 1243 1248 1214 1218 0 -7.38(-0.60%)
Feb 15, 2013 1225 1225 1225 0 -0.68(-0.06%)
Feb 14, 2013 1211 1233 1205 1226 0 +13.24(+1.09%)
Feb 13, 2013 1212 1228 1204 1213 0 +6.58(+0.55%)
Feb 12, 2013 1205 1213 1194 1206 0 +3.59(+0.30%)
Feb 11, 2013 1214 1218 1196 1203 0 -9.02(-0.74%)
Feb 08, 2013 1212 1227 1195 1212 0 +4.70(+0.39%)
Feb 07, 2013 1222 1225 1195 1207 0 -12.36(-1.01%)
Feb 06, 2013 1209 1224 1201 1219 0 +18.37(+1.53%)
Feb 04, 2013 1215 1218 1193 1201 0 -21.73(-1.78%)
Feb 01, 2013 1221 1233 1211 1223 0 +13.73(+1.14%)
Jan 31, 2013 1203 1219 1191 1209 0 +2.19(+0.18%)
Jan 30, 2013 1227 1230 1200 1207 0 -21.59(-1.76%)
Jan 29, 2013 1227 1235 1216 1228 0 +1.60(+0.13%)
Jan 28, 2013 1227 1238 1215 1227 0 +0.67(+0.05%)
Jan 25, 2013 1211 1232 1200 1226 0 +21.08(+1.75%)
Jan 24, 2013 1195 1216 1188 1205 0 +11.76(+0.99%)
Jan 23, 2013 1206 1213 1188 1193 0 -10.40(-0.86%)
Jan 22, 2013 1178 1208 1173 1204 0 +27.10(+2.30%)
Jan 18, 2013 1176 1176 1176 0 +8.78(+0.75%)
Jan 17, 2013 1165 1182 1162 1168 0 +8.08(+0.70%)
Jan 16, 2013 1155 1164 1146 1160 0 +1.44(+0.12%)
Jan 15, 2013 1141 1161 1131 1158 0 +10.77(+0.94%)
Jan 14, 2013 1150 1156 1136 1147 0 -3.73(-0.32%)
Jan 12, 2013 1156 1161 1140 1151 0 +0.00(+0.00%)
Jan 11, 2013 1156 1161 1140 1151 0 -8.21(-0.71%)
Jan 10, 2013 1141 1167 1131 1159 0 +27.60(+2.44%)
Jan 09, 2013 1127 1139 1119 1132 0 +8.93(+0.80%)
Jan 08, 2013 1127 1136 1115 1123 0 -5.82(-0.52%)
Jan 07, 2013 1132 1140 1116 1129 0 -8.62(-0.76%)
Jan 04, 2013 1130 1144 1122 1137 0 +12.00(+1.07%)
Jan 03, 2013 1131 1143 1118 1125 0 -6.11(-0.54%)
Jan 02, 2013 1131 1136 1098 1131 0 +34.47(+3.14%)
Dec 31, 2012 1097 1097 1097 0 +27.66(+2.59%)
Dec 28, 2012 1074 1082 1064 1069 0 -14.11(-1.30%)
Dec 27, 2012 1081 1089 1065 1083 0 +1.82(+0.17%)
Dec 26, 2012 1089 1098 1079 1082 0 -6.11(-0.56%)
Dec 24, 2012 1088 1088 1088 0 -8.43(-0.77%)
Dec 21, 2012 1094 1104 1080 1096 0 -14.03(-1.26%)
Dec 20, 2012 1098 1114 1087 1110 0 +15.61(+1.43%)
Dec 19, 2012 1101 1115 1089 1095 0 -6.19(-0.56%)
Dec 18, 2012 1080 1105 1071 1101 0 +24.73(+2.30%)
Dec 17, 2012 1068 1081 1060 1076 0 +13.38(+1.26%)
Dec 14, 2012 1060 1075 1054 1063 0 -0.09(-0.01%)
Dec 13, 2012 1070 1078 1055 1063 0 -8.18(-0.76%)
Dec 12, 2012 1083 1090 1066 1071 0 -6.70(-0.62%)
Dec 11, 2012 1067 1086 1061 1078 0 +12.61(+1.18%)
Dec 10, 2012 1049 1069 1042 1065 0 +15.51(+1.48%)
Dec 07, 2012 1039 1056 1029 1049 0 +14.47(+1.40%)
Dec 06, 2012 1019 1040 1012 1035 0 +15.83(+1.55%)
Dec 05, 2012 1027 1032 1013 1019 0 -4.16(-0.41%)
Dec 04, 2012 1012 1031 1006 1023 0 +13.39(+1.33%)
Nov 30, 2012 1011 1022 1001 1010 0 -1.76(-0.17%)
Nov 29, 2012 1012 1022 1000 1012 0 +3.53(+0.35%)
Nov 28, 2012 993.40 1011 976.90 1008 0 +7.30(+0.73%)
Nov 27, 2012 1005 1017 996.58 1001 0 -7.81(-0.77%)
Nov 26, 2012 1005 1017 999.06 1009 0 -1.72(-0.17%)
Nov 24, 2012 1005 1013 995.85 1010 0 +0.00(+0.00%)
Nov 23, 2012 1005 1013 995.85 1010 0 +10.65(+1.06%)
Nov 21, 2012 999.72 999.72 999.72 0 +8.79(+0.89%)
Nov 20, 2012 978.48 994.45 971.94 990.93 0 +11.10(+1.13%)
Nov 19, 2012 965.87 989.26 959.75 979.83 0 +17.60(+1.83%)
Nov 16, 2012 965.71 973.98 945.02 962.23 0 -3.40(-0.35%)
Nov 15, 2012 966.46 978.35 952.62 965.63 0 +0.83(+0.09%)
Nov 14, 2012 986.00 995.02 960.74 964.81 0 -16.82(-1.71%)
Nov 13, 2012 975.58 998.45 968.31 981.63 0 -1.51(-0.15%)
Nov 12, 2012 986.07 995.68 975.71 983.14 0 +0.96(+0.10%)
Nov 09, 2012 975.14 998.19 969.59 982.18 0 +6.39(+0.65%)
Nov 08, 2012 1005 1009 967.29 975.79 0 -29.12(-2.90%)
Nov 07, 2012 1014 1023 985.96 1005 0 -20.17(-1.97%)
Nov 06, 2012 1010 1036 1001 1025 0 +20.20(+2.01%)
Nov 05, 2012 984.12 1011 978.38 1005 0 +16.99(+1.72%)
Nov 02, 2012 1019 1032 979.43 987.89 0 -49.70(-4.79%)
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.