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, 2016 1074 1088 1057 1077 0 +5.08(+0.47%)
Oct 28, 2016 1049 1087 1044 1072 0 +24.88(+2.38%)
Oct 27, 2016 1054 1064 1037 1047 0 -3.24(-0.31%)
Oct 26, 2016 1041 1064 1023 1051 0 -13.11(-1.23%)
Oct 25, 2016 1072 1076 1057 1064 0 -9.76(-0.91%)
Oct 24, 2016 1069 1081 1061 1073 0 +11.83(+1.11%)
Oct 21, 2016 1049 1067 1042 1062 0 -0.08(-0.01%)
Oct 20, 2016 1069 1074 1058 1062 0 -13.92(-1.29%)
Oct 19, 2016 1084 1088 1068 1076 0 -4.41(-0.41%)
Oct 18, 2016 1080 1101 1067 1080 0 +15.71(+1.48%)
Oct 17, 2016 1059 1072 1052 1064 0 +3.94(+0.37%)
Oct 14, 2016 1077 1082 1057 1060 0 -17.41(-1.62%)
Oct 13, 2016 1067 1085 1057 1078 0 -4.12(-0.38%)
Oct 12, 2016 1070 1085 1062 1082 0 +11.39(+1.06%)
Oct 11, 2016 1087 1092 1060 1070 0 -25.32(-2.31%)
Oct 10, 2016 1094 1109 1085 1096 0 +10.71(+0.99%)
Oct 07, 2016 1087 1087 1080 1085 0 -17.44(-1.58%)
Oct 06, 2016 1095 1108 1088 1103 0 +4.35(+0.40%)
Oct 05, 2016 1095 1108 1085 1098 0 +14.61(+1.35%)
Oct 04, 2016 1091 1104 1073 1084 0 +31.06(+2.95%)
Sep 26, 2016 1048 1064 1042 1053 0 +1.20(+0.11%)
Sep 23, 2016 1069 1076 1048 1051 0 -20.59(-1.92%)
Sep 22, 2016 1063 1077 1058 1072 0 +18.33(+1.74%)
Sep 21, 2016 1044 1056 1035 1054 0 +17.03(+1.64%)
Sep 20, 2016 1056 1060 1033 1037 0 -15.23(-1.45%)
Sep 19, 2016 1040 1059 1035 1052 0 +20.62(+2.00%)
Sep 16, 2016 1036 1043 1023 1031 0 -12.00(-1.15%)
Sep 15, 2016 1034 1052 1028 1043 0 +9.65(+0.93%)
Sep 14, 2016 1035 1048 1021 1034 0 -2.10(-0.20%)
Sep 13, 2016 1042 1053 1028 1036 0 -21.22(-2.01%)
Sep 12, 2016 1039 1066 1035 1057 0 +6.82(+0.65%)
Sep 09, 2016 1082 1085 1047 1050 0 -42.77(-3.91%)
Sep 08, 2016 1098 1109 1086 1093 0 -3.71(-0.34%)
Sep 07, 2016 1090 1105 1082 1096 0 +7.18(+0.66%)
Sep 06, 2016 1100 1106 1080 1089 0 -7.81(-0.71%)
Sep 02, 2016 1097 1097 1097 1097 0 +15.70(+1.45%)
Sep 01, 2016 1081 1093 1061 1081 0 +0.75(+0.07%)
Aug 31, 2016 1091 1097 1067 1081 0 -12.10(-1.11%)
Aug 30, 2016 1099 1106 1089 1093 0 -5.29(-0.48%)
Aug 29, 2016 1092 1105 1088 1098 0 +4.68(+0.43%)
Aug 26, 2016 1099 1115 1086 1093 0 -3.61(-0.33%)
Aug 25, 2016 1102 1111 1089 1097 0 -6.78(-0.61%)
Aug 24, 2016 1106 1122 1095 1104 0 -17.11(-1.53%)
Aug 23, 2016 1113 1127 1108 1121 0 +14.92(+1.35%)
Aug 22, 2016 1097 1109 1086 1106 0 +6.15(+0.56%)
Aug 19, 2016 1100 1111 1089 1100 0 -4.85(-0.44%)
Aug 18, 2016 1089 1109 1083 1105 0 +17.95(+1.65%)
Aug 17, 2016 1088 1094 1074 1087 0 +0.05(+0.00%)
Aug 16, 2016 1097 1102 1079 1087 0 -12.23(-1.11%)
Aug 15, 2016 1083 1106 1077 1099 0 +18.49(+1.71%)
Aug 12, 2016 1083 1095 1067 1080 0 -2.98(-0.28%)
Aug 11, 2016 1102 1113 1077 1083 0 -16.00(-1.46%)
Aug 10, 2016 1114 1120 1094 1099 0 -11.89(-1.07%)
Aug 09, 2016 1110 1125 1099 1111 0 +5.15(+0.47%)
Aug 08, 2016 1110 1127 1097 1106 0 +0.59(+0.05%)
Aug 05, 2016 1068 1113 1055 1106 0 +25.09(+2.32%)
Aug 04, 2016 1079 1095 1060 1080 0 -0.41(-0.04%)
Aug 03, 2016 1076 1086 1067 1081 0 +2.40(+0.22%)
Aug 02, 2016 1084 1088 1065 1078 0 -5.97(-0.55%)
Aug 01, 2016 1093 1101 1075 1084 0 -8.89(-0.81%)
Jul 29, 2016 1094 1103 1072 1093 0 -6.57(-0.60%)
Jul 28, 2016 1097 1110 1090 1100 0 -3.91(-0.35%)
Jul 27, 2016 1098 1115 1093 1104 0 +11.40(+1.04%)
Jul 26, 2016 1076 1096 1072 1092 0 +14.67(+1.36%)
Jul 25, 2016 1071 1084 1064 1078 0 +1.93(+0.18%)
Jul 22, 2016 1081 1087 1064 1076 0 -9.10(-0.84%)
Jul 21, 2016 1091 1109 1076 1085 0 -7.09(-0.65%)
Jul 20, 2016 1082 1099 1070 1092 0 +8.56(+0.79%)
Jul 19, 2016 1091 1096 1075 1083 0 -10.34(-0.95%)
Jul 18, 2016 1090 1098 1079 1094 0 +0.84(+0.08%)
Jul 15, 2016 1100 1102 1087 1093 0 -0.85(-0.08%)
Jul 14, 2016 1100 1109 1090 1094 0 +2.82(+0.26%)
Jul 13, 2016 1102 1107 1080 1091 0 -5.88(-0.54%)
Jul 12, 2016 1089 1103 1078 1097 0 +20.38(+1.89%)
Jul 11, 2016 1074 1089 1070 1076 0 +10.41(+0.98%)
Jul 08, 2016 1066 1067 1041 1066 0 +28.73(+2.77%)
Jul 07, 2016 1027 1049 1022 1037 0 +16.05(+1.57%)
Jul 06, 2016 1021 1021 1021 1021 0 +10.96(+1.08%)
Jul 05, 2016 1009 1017 990.50 1010 0 -7.94(-0.78%)
Jul 01, 2016 1018 1018 1018 1018 0 -0.51(-0.05%)
Jun 30, 2016 1004 1021 990.59 1019 0 +17.39(+1.74%)
Jun 29, 2016 983.38 1010 972.51 1001 0 +33.04(+3.41%)
Jun 28, 2016 963.32 979.72 953.34 968.31 0 +20.01(+2.11%)
Jun 27, 2016 982.96 988.15 938.38 948.30 0 -47.81(-4.80%)
Jun 24, 2016 1016 1040 985.40 996.11 0 -67.33(-6.33%)
Jun 23, 2016 1053 1068 1048 1063 0 +27.36(+2.64%)
Jun 22, 2016 1040 1050 1031 1036 0 +0.80(+0.08%)
Jun 21, 2016 1038 1043 1022 1035 0 -2.16(-0.21%)
Jun 20, 2016 1036 1047 1029 1037 0 +16.30(+1.60%)
Jun 17, 2016 1018 1034 1012 1021 0 +6.00(+0.59%)
Jun 16, 2016 1007 1020 990.19 1015 0 -2.79(-0.27%)
Jun 15, 2016 1016 1033 1006 1018 0 +3.95(+0.39%)
Jun 14, 2016 1007 1025 995.56 1014 0 +2.30(+0.23%)
Jun 13, 2016 1022 1034 1004 1012 0 -18.10(-1.76%)
Jun 10, 2016 1040 1050 1023 1030 0 -25.18(-2.39%)
Jun 09, 2016 1059 1064 1040 1055 0 -13.72(-1.28%)
Jun 08, 2016 1061 1079 1052 1069 0 +13.99(+1.33%)
Jun 07, 2016 1047 1062 1040 1055 0 +8.50(+0.81%)
Jun 06, 2016 1028 1048 1024 1046 0 +23.53(+2.30%)
Jun 03, 2016 1024 1031 1008 1023 0 -3.27(-0.32%)
Jun 02, 2016 1020 1031 1014 1026 0 +1.82(+0.18%)
Jun 01, 2016 995.01 1030 987.64 1024 0 -6.72(-0.65%)
May 31, 2016 1024 1042 1017 1031 0 +7.44(+0.73%)
May 27, 2016 1023 1023 1023 1023 0 -1.37(-0.13%)
May 26, 2016 1028 1039 1013 1025 0 -0.57(-0.06%)
May 25, 2016 1008 1035 998.48 1025 0 +40.64(+4.13%)
May 24, 2016 974.76 991.85 963.69 984.68 0 +16.69(+1.72%)
May 23, 2016 964.60 977.09 953.09 967.99 0 +3.23(+0.33%)
May 20, 2016 955.58 975.70 949.36 964.76 0 +16.91(+1.78%)
May 19, 2016 943.77 957.52 929.99 947.86 0 -7.97(-0.83%)
May 18, 2016 960.71 976.83 946.42 955.83 0 -11.44(-1.18%)
May 17, 2016 976.10 991.30 959.56 967.27 0 -10.94(-1.12%)
May 16, 2016 966.32 986.96 959.50 978.21 0 +20.06(+2.09%)
May 13, 2016 977.09 990.76 952.93 958.16 0 -21.63(-2.21%)
May 12, 2016 991.55 1002 975.35 979.79 0 -6.02(-0.61%)
May 11, 2016 985.59 1005 976.72 985.80 0 +0.68(+0.07%)
May 10, 2016 980.08 993.21 972.06 985.12 0 +12.73(+1.31%)
May 09, 2016 975.00 987.97 963.96 972.39 0 -7.17(-0.73%)
May 06, 2016 963.29 992.27 945.59 979.56 0 -14.93(-1.50%)
May 05, 2016 1005 1023 985.94 994.49 0 -8.46(-0.84%)
May 04, 2016 1013 1025 995.83 1003 0 -13.29(-1.31%)
May 03, 2016 1015 1030 997.17 1016 0 -10.57(-1.03%)
May 02, 2016 1026 1034 1007 1027 0 +0.69(+0.07%)
Apr 29, 2016 1017 1040 1005 1026 0 +2.16(+0.21%)
Apr 28, 2016 1039 1053 1020 1024 0 -20.47(-1.96%)
Apr 27, 2016 1032 1051 1022 1044 0 +20.28(+1.98%)
Apr 26, 2016 1004 1028 999.55 1024 0 +22.79(+2.28%)
Apr 25, 2016 1016 1022 993.96 1001 0 -19.10(-1.87%)
Apr 22, 2016 1014 1028 1009 1020 0 +9.54(+0.94%)
Apr 21, 2016 1011 1023 1002 1011 0 +2.00(+0.20%)
Apr 20, 2016 1013 1020 1000 1009 0 -7.34(-0.72%)
Apr 19, 2016 1007 1022 1001 1016 0 +15.71(+1.57%)
Apr 18, 2016 976.60 1004 967.88 1001 0 +11.80(+1.19%)
Apr 15, 2016 984.25 997.52 975.12 988.74 0 -1.07(-0.11%)
Apr 14, 2016 995.73 1004 982.18 989.81 0 -3.56(-0.36%)
Apr 13, 2016 987.77 999.29 976.68 993.36 0 +8.57(+0.87%)
Apr 12, 2016 959.71 992.77 956.75 984.79 0 +29.44(+3.08%)
Apr 11, 2016 966.52 980.98 953.42 955.35 0 -3.71(-0.39%)
Apr 08, 2016 960.34 976.53 950.89 959.06 0 +9.31(+0.98%)
Apr 07, 2016 956.99 964.21 940.52 949.75 0 -14.53(-1.51%)
Apr 06, 2016 967.05 975.04 949.36 964.29 0 +0.04(+0.00%)
Apr 05, 2016 958.60 979.03 951.16 964.25 0 -3.20(-0.33%)
Apr 04, 2016 987.48 995.76 963.39 967.45 0 -21.04(-2.13%)
Apr 01, 2016 978.17 994.34 965.49 988.49 0 -2.90(-0.29%)
Mar 31, 2016 991.81 1002 977.97 991.39 0 -2.42(-0.24%)
Mar 30, 2016 1000 1008 981.17 993.81 0 +3.01(+0.30%)
Mar 29, 2016 969.73 994.57 961.92 990.80 0 +13.40(+1.37%)
Mar 28, 2016 993.80 997.79 967.68 977.40 0 -9.53(-0.97%)
Mar 24, 2016 986.93 986.93 986.93 986.93 0 +1.78(+0.18%)
Mar 23, 2016 997.15 1006 981.56 985.15 0 -20.34(-2.02%)
Mar 22, 2016 987.06 1012 983.93 1005 0 +9.96(+1.00%)
Mar 21, 2016 990.64 1003 981.83 995.53 0 +3.40(+0.34%)
Mar 18, 2016 993.03 1008 979.07 992.12 0 +4.01(+0.41%)
Mar 17, 2016 956.52 992.92 953.01 988.12 0 +34.17(+3.58%)
Mar 16, 2016 925.74 960.38 922.38 953.95 0 +27.41(+2.96%)
Mar 15, 2016 932.34 936.13 915.88 926.54 0 -16.39(-1.74%)
Mar 14, 2016 937.41 953.84 925.02 942.94 0 -1.62(-0.17%)
Mar 11, 2016 926.39 952.30 920.37 944.56 0 +30.77(+3.37%)
Mar 10, 2016 926.31 930.87 894.80 913.79 0 -12.06(-1.30%)
Mar 09, 2016 937.99 944.47 914.42 925.85 0 -5.31(-0.57%)
Mar 08, 2016 944.45 954.37 919.30 931.16 0 -21.92(-2.30%)
Mar 07, 2016 915.80 961.37 910.45 953.08 0 +34.21(+3.72%)
Mar 04, 2016 917.38 930.39 901.30 918.87 0 +4.95(+0.54%)
Mar 03, 2016 899.66 922.15 889.90 913.92 0 +11.08(+1.23%)
Mar 02, 2016 883.15 906.30 875.12 902.84 0 +17.60(+1.99%)
Mar 01, 2016 868.82 893.46 860.20 885.24 0 +25.92(+3.02%)
Feb 29, 2016 862.40 877.02 848.40 859.32 0 -1.22(-0.14%)
Feb 26, 2016 854.62 882.24 847.04 860.53 0 +21.81(+2.60%)
Feb 25, 2016 831.65 846.71 812.04 838.72 0 +5.10(+0.61%)
Feb 24, 2016 813.29 839.00 802.68 833.62 0 -1.63(-0.19%)
Feb 23, 2016 838.92 854.38 826.58 835.25 0 -9.19(-1.09%)
Feb 22, 2016 838.76 857.36 823.85 844.44 0 +28.04(+3.43%)
Feb 19, 2016 786.11 826.05 780.41 816.40 0 -7.05(-0.86%)
Feb 18, 2016 835.14 843.86 815.16 823.45 0 -6.31(-0.76%)
Feb 17, 2016 807.51 840.44 804.29 829.76 0 +33.10(+4.15%)
Feb 16, 2016 785.16 803.76 774.49 796.66 0 +23.22(+3.00%)
Feb 12, 2016 773.44 773.44 773.44 773.44 0 +23.89(+3.19%)
Feb 11, 2016 742.39 761.56 732.45 749.55 0 -12.64(-1.66%)
Feb 10, 2016 768.50 781.54 758.57 762.19 0 -3.81(-0.50%)
Feb 09, 2016 756.36 781.77 748.20 766.00 0 -0.27(-0.04%)
Feb 08, 2016 794.02 798.58 750.29 766.28 0 -40.06(-4.97%)
Feb 05, 2016 815.56 832.35 798.51 806.34 0 -15.74(-1.91%)
Feb 04, 2016 806.22 842.81 798.27 822.08 0 +13.39(+1.66%)
Feb 03, 2016 828.55 847.71 784.20 808.69 0 -7.63(-0.93%)
Feb 02, 2016 822.91 841.14 806.24 816.32 0 -23.55(-2.80%)
Feb 01, 2016 834.05 846.54 816.28 839.87 0 -2.87(-0.34%)
Jan 29, 2016 811.35 844.27 808.74 842.74 0 +34.90(+4.32%)
Jan 28, 2016 810.64 820.20 793.68 807.84 0 +10.05(+1.26%)
Jan 27, 2016 810.72 829.92 791.39 797.79 0 -18.23(-2.23%)
Jan 26, 2016 799.06 821.00 784.95 816.02 0 +25.71(+3.25%)
Jan 25, 2016 802.16 813.94 784.72 790.31 0 -19.14(-2.37%)
Jan 22, 2016 806.24 826.66 790.88 809.46 0 +23.87(+3.04%)
Jan 21, 2016 784.10 803.66 770.02 785.59 0 +1.60(+0.20%)
Jan 20, 2016 766.45 794.93 741.18 783.99 0 +2.56(+0.33%)
Jan 19, 2016 809.89 815.26 770.82 781.43 0 -20.50(-2.56%)
Jan 15, 2016 801.93 801.93 801.93 801.93 0 -5.92(-0.73%)
Jan 14, 2016 806.99 820.85 785.57 807.85 0 +8.11(+1.01%)
Jan 13, 2016 812.84 840.06 789.51 799.74 0 -20.07(-2.45%)
Jan 12, 2016 828.64 834.14 802.54 819.81 0 +1.39(+0.17%)
Jan 11, 2016 840.33 845.13 802.95 818.42 0 -17.20(-2.06%)
Jan 08, 2016 857.01 867.63 831.55 835.62 0 -15.33(-1.80%)
Jan 07, 2016 861.62 875.41 845.56 850.96 0 -29.51(-3.35%)
Jan 06, 2016 878.20 896.92 866.18 880.46 0 -15.20(-1.70%)
Jan 05, 2016 904.36 919.70 884.30 895.66 0 -7.71(-0.85%)
Jan 04, 2016 891.15 912.78 880.08 903.37 0 -1.09(-0.12%)
Dec 31, 2015 904.47 904.47 904.47 904.47 0 -9.48(-1.04%)
Dec 30, 2015 919.85 930.90 908.31 913.94 0 -15.05(-1.62%)
Dec 29, 2015 925.48 933.28 915.29 929.00 0 +9.66(+1.05%)
Dec 28, 2015 925.17 930.53 910.43 919.34 0 -12.75(-1.37%)
Dec 24, 2015 932.09 932.09 932.09 932.09 0 -3.30(-0.35%)
Dec 23, 2015 914.12 939.79 910.13 935.39 0 +29.20(+3.22%)
Dec 22, 2015 896.38 913.52 886.29 906.20 0 +12.49(+1.40%)
Dec 21, 2015 899.74 908.01 877.16 893.71 0 -1.86(-0.21%)
Dec 18, 2015 909.31 920.83 890.07 895.57 0 -17.20(-1.88%)
Dec 17, 2015 932.06 935.57 903.57 912.77 0 -21.22(-2.27%)
Dec 16, 2015 922.94 943.69 911.17 933.99 0 +12.80(+1.39%)
Dec 15, 2015 903.96 928.69 898.28 921.18 0 +27.45(+3.07%)
Dec 14, 2015 900.30 905.63 872.32 893.74 0 -5.10(-0.57%)
Dec 11, 2015 907.37 921.44 886.29 898.84 0 -23.80(-2.58%)
Dec 10, 2015 920.82 935.74 911.02 922.64 0 +1.34(+0.15%)
Dec 09, 2015 927.72 951.22 914.44 921.31 0 -10.52(-1.13%)
Dec 08, 2015 935.86 948.94 914.62 931.83 0 -16.30(-1.72%)
Dec 07, 2015 961.15 967.64 938.05 948.13 0 -22.39(-2.31%)
Dec 04, 2015 970.29 983.72 954.56 970.52 0 -4.33(-0.44%)
Dec 03, 2015 983.79 997.88 966.44 974.85 0 -4.14(-0.42%)
Dec 02, 2015 992.73 1004 968.65 978.99 0 -17.07(-1.71%)
Dec 01, 2015 991.52 1002 978.49 996.06 0 +6.94(+0.70%)
Nov 30, 2015 978.64 999.88 970.88 989.12 0 +12.30(+1.26%)
Nov 27, 2015 972.52 989.02 963.82 976.82 0 +1.16(+0.12%)
Nov 25, 2015 975.66 975.66 975.66 975.66 0 -5.99(-0.61%)
Nov 24, 2015 974.31 992.83 948.82 981.65 0 +15.14(+1.57%)
Nov 23, 2015 966.50 968.26 964.76 966.50 0 +3.84(+0.40%)
Nov 20, 2015 977.95 984.07 955.36 962.67 0 -10.39(-1.07%)
Nov 19, 2015 966.50 983.35 953.09 973.05 0 +4.24(+0.44%)
Nov 18, 2015 953.99 974.87 946.32 968.81 0 +22.89(+2.42%)
Nov 17, 2015 971.17 977.65 939.95 945.93 0 -28.33(-2.91%)
Nov 16, 2015 948.08 977.95 943.63 974.25 0 +23.82(+2.51%)
Nov 13, 2015 948.02 965.71 938.71 950.44 0 -4.54(-0.48%)
Nov 12, 2015 979.65 990.16 949.97 954.98 0 -35.63(-3.60%)
Nov 11, 2015 985.20 997.12 973.20 990.61 0 +7.93(+0.81%)
Nov 10, 2015 978.30 992.50 962.49 982.68 0 +9.37(+0.96%)
Nov 09, 2015 977.53 986.36 953.40 973.31 0 -4.64(-0.47%)
Nov 06, 2015 987.53 1001 953.88 977.95 0 -20.63(-2.07%)
Nov 05, 2015 990.17 1013 974.57 998.59 0 +4.11(+0.41%)
Nov 04, 2015 988.98 1010 975.14 994.48 0 +7.29(+0.74%)
Nov 03, 2015 964.68 1003 958.18 987.18 0 +22.27(+2.31%)
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.