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, 2017 1199 1214 1183 1197 0 +4.80(+0.40%)
Oct 30, 2017 1195 1207 1182 1192 0 -4.62(-0.39%)
Oct 27, 2017 1180 1206 1175 1196 0 +19.33(+1.64%)
Oct 26, 2017 1162 1186 1155 1177 0 +18.57(+1.60%)
Oct 25, 2017 1150 1170 1136 1158 0 +6.65(+0.58%)
Oct 24, 2017 1154 1162 1145 1152 0 +0.97(+0.08%)
Oct 23, 2017 1165 1169 1144 1151 0 -13.49(-1.16%)
Oct 20, 2017 1164 1172 1145 1164 0 +9.33(+0.81%)
Oct 19, 2017 1153 1168 1140 1155 0 -7.15(-0.62%)
Oct 18, 2017 1161 1175 1153 1162 0 +2.05(+0.18%)
Oct 17, 2017 1167 1177 1153 1160 0 -8.08(-0.69%)
Oct 16, 2017 1169 1192 1159 1168 0 +6.54(+0.56%)
Oct 13, 2017 1174 1179 1154 1162 0 -6.20(-0.53%)
Oct 12, 2017 1172 1180 1158 1168 0 -8.86(-0.75%)
Oct 11, 2017 1181 1188 1166 1177 0 -4.82(-0.41%)
Oct 10, 2017 1191 1197 1172 1182 0 -0.75(-0.06%)
Oct 09, 2017 1196 1201 1176 1182 0 -11.50(-0.96%)
Oct 06, 2017 1187 1201 1179 1194 0 -1.26(-0.11%)
Oct 05, 2017 1191 1204 1185 1195 0 +4.61(+0.39%)
Oct 04, 2017 1198 1206 1183 1190 0 -6.59(-0.55%)
Oct 03, 2017 1201 1210 1184 1197 0 -4.57(-0.38%)
Oct 02, 2017 1184 1208 1176 1202 0 +15.65(+1.32%)
Sep 29, 2017 1185 1194 1177 1186 0 -1.16(-0.10%)
Sep 28, 2017 1188 1195 1169 1187 0 -2.36(-0.20%)
Sep 27, 2017 1179 1198 1171 1189 0 +14.67(+1.25%)
Sep 26, 2017 1164 1185 1158 1175 0 +14.03(+1.21%)
Sep 25, 2017 1154 1172 1145 1161 0 +4.77(+0.41%)
Sep 22, 2017 1150 1163 1142 1156 0 +5.11(+0.44%)
Sep 21, 2017 1148 1161 1141 1151 0 +2.84(+0.25%)
Sep 20, 2017 1142 1158 1132 1148 0 +7.86(+0.69%)
Sep 19, 2017 1132 1147 1124 1140 0 +9.38(+0.83%)
Sep 18, 2017 1123 1144 1115 1131 0 +9.34(+0.83%)
Sep 15, 2017 1123 1132 1102 1121 0 +1.26(+0.11%)
Sep 14, 2017 1114 1129 1104 1120 0 +6.69(+0.60%)
Sep 13, 2017 1109 1122 1099 1114 0 +3.27(+0.29%)
Sep 12, 2017 1090 1121 1083 1110 0 +32.59(+3.02%)
Sep 11, 2017 1079 1094 1067 1078 0 +5.30(+0.49%)
Sep 08, 2017 1072 1087 1057 1072 0 +3.20(+0.30%)
Sep 07, 2017 1072 1083 1055 1069 0 +0.24(+0.02%)
Sep 06, 2017 1069 1083 1056 1069 0 +0.89(+0.08%)
Sep 05, 2017 1079 1086 1060 1068 0 -10.34(-0.96%)
Sep 01, 2017 1072 1087 1065 1078 0 +11.20(+1.05%)
Aug 31, 2017 1051 1075 1042 1067 0 +20.41(+1.95%)
Aug 30, 2017 1032 1068 1022 1047 0 -6.62(-0.63%)
Aug 29, 2017 1029 1060 1023 1053 0 +18.19(+1.76%)
Aug 28, 2017 1033 1047 1021 1035 0 +7.20(+0.70%)
Aug 25, 2017 1020 1037 1014 1028 0 +11.49(+1.13%)
Aug 24, 2017 1018 1026 1008 1016 0 +0.43(+0.04%)
Aug 23, 2017 1008 1025 1003 1016 0 +2.81(+0.28%)
Aug 22, 2017 1006 1020 998.24 1013 0 +11.45(+1.14%)
Aug 21, 2017 1018 1022 992.28 1002 0 -16.26(-1.60%)
Aug 18, 2017 1014 1031 1008 1018 0 -0.82(-0.08%)
Aug 17, 2017 1027 1043 1012 1019 0 -12.16(-1.18%)
Aug 16, 2017 1048 1056 1026 1031 0 -12.29(-1.18%)
Aug 15, 2017 1061 1067 1037 1043 0 -18.56(-1.75%)
Aug 14, 2017 1067 1079 1055 1062 0 +2.40(+0.23%)
Aug 11, 2017 1053 1075 1045 1059 0 -0.17(-0.02%)
Aug 10, 2017 1082 1092 1053 1060 0 -32.68(-2.99%)
Aug 09, 2017 1092 1103 1077 1092 0 -2.71(-0.25%)
Aug 08, 2017 1097 1118 1085 1095 0 -3.54(-0.32%)
Aug 07, 2017 1094 1115 1083 1099 0 +1.73(+0.16%)
Aug 04, 2017 1133 1150 1077 1097 0 -44.01(-3.86%)
Aug 03, 2017 1154 1169 1131 1141 0 -17.86(-1.54%)
Aug 02, 2017 1170 1182 1149 1159 0 -11.77(-1.01%)
Aug 01, 2017 1153 1180 1140 1170 0 +18.29(+1.59%)
Jul 31, 2017 1161 1172 1128 1152 0 -6.66(-0.57%)
Jul 28, 2017 1172 1180 1152 1159 0 -18.25(-1.55%)
Jul 27, 2017 1171 1186 1163 1177 0 +9.19(+0.79%)
Jul 26, 2017 1173 1179 1156 1168 0 -3.17(-0.27%)
Jul 25, 2017 1167 1192 1158 1171 0 +5.68(+0.49%)
Jul 24, 2017 1167 1175 1150 1165 0 +6.64(+0.57%)
Jul 21, 2017 1168 1173 1148 1159 0 -8.07(-0.69%)
Jul 20, 2017 1177 1183 1155 1167 0 -10.80(-0.92%)
Jul 19, 2017 1158 1184 1154 1178 0 +21.85(+1.89%)
Jul 18, 2017 1173 1175 1142 1156 0 -18.64(-1.59%)
Jul 17, 2017 1170 1184 1159 1174 0 +2.02(+0.17%)
Jul 14, 2017 1175 1186 1167 1172 0 -2.14(-0.18%)
Jul 13, 2017 1173 1183 1159 1175 0 +0.66(+0.06%)
Jul 12, 2017 1177 1194 1166 1174 0 +7.87(+0.67%)
Jul 11, 2017 1169 1177 1154 1166 0 -2.17(-0.19%)
Jul 10, 2017 1166 1181 1157 1168 0 -2.77(-0.24%)
Jul 07, 2017 1160 1176 1147 1171 0 +11.91(+1.03%)
Jul 06, 2017 1172 1187 1153 1159 0 -17.53(-1.49%)
Jul 05, 2017 1182 1191 1165 1177 0 -9.34(-0.79%)
Jul 03, 2017 1168 1193 1159 1186 0 +24.03(+2.07%)
Jun 30, 2017 1150 1175 1142 1162 0 +17.32(+1.51%)
Jun 29, 2017 1164 1171 1128 1145 0 -14.22(-1.23%)
Jun 28, 2017 1155 1176 1148 1159 0 +9.31(+0.81%)
Jun 27, 2017 1154 1170 1138 1149 0 -3.00(-0.26%)
Jun 26, 2017 1143 1166 1133 1152 0 +12.96(+1.14%)
Jun 23, 2017 1127 1146 1116 1140 0 +13.35(+1.19%)
Jun 22, 2017 1119 1140 1112 1126 0 +8.53(+0.76%)
Jun 21, 2017 1137 1148 1111 1118 0 -12.35(-1.09%)
Jun 20, 2017 1143 1147 1120 1130 0 -20.76(-1.80%)
Jun 19, 2017 1140 1157 1135 1151 0 +14.71(+1.29%)
Jun 16, 2017 1131 1148 1124 1136 0 +0.45(+0.04%)
Jun 15, 2017 1133 1152 1114 1136 0 -14.55(-1.27%)
Jun 14, 2017 1169 1173 1137 1150 0 -18.19(-1.56%)
Jun 13, 2017 1163 1183 1152 1168 0 +6.71(+0.58%)
Jun 12, 2017 1168 1184 1148 1162 0 -0.16(-0.01%)
Jun 09, 2017 1134 1172 1129 1162 0 +32.72(+2.90%)
Jun 08, 2017 1121 1144 1102 1129 0 +17.86(+1.61%)
Jun 07, 2017 1117 1128 1100 1111 0 -5.84(-0.52%)
Jun 06, 2017 1108 1125 1094 1117 0 +2.07(+0.19%)
Jun 05, 2017 1126 1135 1108 1115 0 -12.53(-1.11%)
Jun 02, 2017 1131 1146 1116 1128 0 -2.86(-0.25%)
Jun 01, 2017 1108 1135 1098 1130 0 +28.44(+2.58%)
May 31, 2017 1093 1108 1068 1102 0 +6.29(+0.57%)
May 30, 2017 1093 1109 1087 1096 0 -3.35(-0.30%)
May 26, 2017 1098 1109 1086 1099 0 +0.01(+0.00%)
May 25, 2017 1125 1136 1091 1099 0 -20.61(-1.84%)
May 24, 2017 1131 1146 1104 1120 0 -49.38(-4.22%)
May 23, 2017 1165 1181 1145 1169 0 +8.33(+0.72%)
May 22, 2017 1170 1178 1148 1161 0 -1.14(-0.10%)
May 19, 2017 1161 1179 1153 1162 0 +8.55(+0.74%)
May 18, 2017 1143 1162 1130 1153 0 +3.77(+0.33%)
May 17, 2017 1176 1176 1144 1149 0 -33.86(-2.86%)
May 16, 2017 1191 1194 1162 1183 0 -6.33(-0.53%)
May 15, 2017 1199 1209 1182 1190 0 -0.27(-0.02%)
May 12, 2017 1212 1215 1182 1190 0 -27.12(-2.23%)
May 11, 2017 1221 1230 1190 1217 0 -4.57(-0.37%)
May 10, 2017 1226 1240 1206 1222 0 -3.84(-0.31%)
May 09, 2017 1224 1238 1207 1225 0 +3.03(+0.25%)
May 08, 2017 1241 1251 1216 1222 0 -15.38(-1.24%)
May 05, 2017 1234 1251 1196 1238 0 +7.12(+0.58%)
May 04, 2017 1248 1256 1221 1231 0 -21.81(-1.74%)
May 03, 2017 1255 1264 1238 1252 0 -11.79(-0.93%)
May 02, 2017 1257 1277 1244 1264 0 +4.93(+0.39%)
May 01, 2017 1258 1273 1237 1259 0 +8.21(+0.66%)
Apr 28, 2017 1281 1288 1247 1251 0 -30.41(-2.37%)
Apr 27, 2017 1283 1294 1265 1282 0 -3.37(-0.26%)
Apr 26, 2017 1280 1299 1269 1285 0 +5.20(+0.41%)
Apr 25, 2017 1273 1289 1260 1280 0 +23.39(+1.86%)
Apr 24, 2017 1262 1272 1247 1256 0 +15.09(+1.22%)
Apr 21, 2017 1244 1250 1227 1241 0 -3.45(-0.28%)
Apr 20, 2017 1247 1258 1232 1245 0 +5.49(+0.44%)
Apr 19, 2017 1244 1267 1228 1239 0 +3.56(+0.29%)
Apr 18, 2017 1210 1243 1202 1236 0 +16.36(+1.34%)
Apr 17, 2017 1207 1222 1194 1219 0 +15.61(+1.30%)
Apr 13, 2017 1208 1231 1191 1204 0 -1.35(-0.11%)
Apr 12, 2017 1239 1241 1198 1205 0 -38.24(-3.08%)
Apr 11, 2017 1234 1251 1224 1243 0 +8.28(+0.67%)
Apr 10, 2017 1225 1252 1217 1235 0 +14.43(+1.18%)
Apr 07, 2017 1215 1235 1205 1221 0 +8.25(+0.68%)
Apr 06, 2017 1203 1224 1192 1212 0 +12.32(+1.03%)
Apr 05, 2017 1211 1233 1192 1200 0 +1.57(+0.13%)
Apr 04, 2017 1194 1211 1187 1198 0 +2.47(+0.21%)
Apr 03, 2017 1225 1233 1185 1196 0 -21.61(-1.77%)
Mar 31, 2017 1209 1232 1200 1218 0 +4.35(+0.36%)
Mar 30, 2017 1205 1231 1201 1213 0 +9.93(+0.83%)
Mar 29, 2017 1187 1214 1181 1203 0 +13.09(+1.10%)
Mar 28, 2017 1174 1199 1167 1190 0 +14.35(+1.22%)
Mar 27, 2017 1151 1182 1136 1176 0 +3.99(+0.34%)
Mar 24, 2017 1186 1199 1162 1172 0 -12.57(-1.06%)
Mar 23, 2017 1180 1195 1171 1184 0 +3.85(+0.33%)
Mar 22, 2017 1173 1190 1161 1181 0 +4.67(+0.40%)
Mar 21, 2017 1213 1215 1165 1176 0 -29.88(-2.48%)
Mar 20, 2017 1216 1223 1194 1206 0 -13.11(-1.08%)
Mar 17, 2017 1229 1238 1208 1219 0 -8.49(-0.69%)
Mar 16, 2017 1248 1255 1219 1227 0 -14.31(-1.15%)
Mar 15, 2017 1229 1250 1216 1242 0 +19.31(+1.58%)
Mar 14, 2017 1226 1235 1198 1222 0 -18.08(-1.46%)
Mar 13, 2017 1242 1259 1235 1240 0 -5.29(-0.42%)
Mar 10, 2017 1238 1255 1223 1246 0 +26.25(+2.15%)
Mar 09, 2017 1234 1244 1204 1219 0 -17.20(-1.39%)
Mar 08, 2017 1256 1265 1233 1237 0 -14.74(-1.18%)
Mar 07, 2017 1258 1270 1245 1251 0 -5.53(-0.44%)
Mar 06, 2017 1257 1267 1237 1257 0 -8.20(-0.65%)
Mar 03, 2017 1269 1284 1252 1265 0 -2.56(-0.20%)
Mar 02, 2017 1289 1298 1262 1268 0 -20.63(-1.60%)
Mar 01, 2017 1275 1307 1265 1288 0 +56.45(+4.58%)
Feb 28, 2017 1254 1261 1223 1232 0 -27.28(-2.17%)
Feb 27, 2017 1244 1274 1231 1259 0 +17.47(+1.41%)
Feb 24, 2017 1228 1252 1209 1242 0 +17.02(+1.39%)
Feb 23, 2017 1261 1265 1205 1225 0 -26.88(-2.15%)
Feb 22, 2017 1268 1275 1244 1252 0 -22.59(-1.77%)
Feb 21, 2017 1265 1287 1251 1274 0 +23.91(+1.91%)
Feb 17, 2017 1250 1250 1250 1250 0 -24.55(-1.93%)
Feb 16, 2017 1281 1287 1257 1275 0 -6.70(-0.52%)
Feb 15, 2017 1266 1289 1258 1282 0 +14.37(+1.13%)
Feb 14, 2017 1255 1271 1241 1267 0 +9.60(+0.76%)
Feb 13, 2017 1260 1278 1244 1258 0 +4.31(+0.34%)
Feb 10, 2017 1251 1261 1233 1253 0 +12.81(+1.03%)
Feb 09, 2017 1224 1253 1218 1240 0 +12.42(+1.01%)
Feb 08, 2017 1242 1247 1213 1228 0 -17.59(-1.41%)
Feb 07, 2017 1250 1261 1230 1246 0 +0.63(+0.05%)
Feb 06, 2017 1260 1266 1237 1245 0 -18.69(-1.48%)
Feb 03, 2017 1258 1276 1248 1264 0 +28.86(+2.34%)
Feb 02, 2017 1252 1255 1227 1235 0 -20.70(-1.65%)
Feb 01, 2017 1266 1281 1239 1255 0 -2.26(-0.18%)
Jan 31, 2017 1266 1275 1239 1258 0 -12.29(-0.97%)
Jan 30, 2017 1275 1277 1241 1270 0 -10.81(-0.84%)
Jan 27, 2017 1296 1301 1263 1281 0 -15.45(-1.19%)
Jan 26, 2017 1302 1317 1283 1296 0 -4.34(-0.33%)
Jan 25, 2017 1278 1312 1271 1301 0 +41.03(+3.26%)
Jan 24, 2017 1209 1267 1205 1260 0 +58.54(+4.87%)
Jan 23, 2017 1211 1222 1187 1201 0 -10.22(-0.84%)
Jan 20, 2017 1211 1223 1202 1211 0 +5.26(+0.44%)
Jan 19, 2017 1211 1223 1199 1206 0 +0.00(+0.00%)
Jan 18, 2017 1199 1211 1187 1206 0 +7.99(+0.67%)
Jan 17, 2017 1219 1224 1188 1198 0 -24.15(-1.98%)
Jan 13, 2017 1222 1222 1222 1222 0 +17.14(+1.42%)
Jan 12, 2017 1216 1220 1187 1205 0 -7.67(-0.63%)
Jan 11, 2017 1206 1222 1197 1213 0 +7.93(+0.66%)
Jan 10, 2017 1188 1210 1182 1205 0 +22.02(+1.86%)
Jan 09, 2017 1211 1215 1176 1183 0 -31.48(-2.59%)
Jan 06, 2017 1227 1232 1208 1214 0 -9.88(-0.81%)
Jan 05, 2017 1239 1246 1212 1224 0 -15.48(-1.25%)
Jan 04, 2017 1228 1246 1222 1240 0 +21.22(+1.74%)
Jan 03, 2017 1230 1245 1198 1218 0 +2.22(+0.18%)
Dec 30, 2016 1216 1216 1216 1216 0 -6.59(-0.54%)
Dec 29, 2016 1230 1243 1215 1223 0 -5.64(-0.46%)
Dec 28, 2016 1255 1260 1221 1228 0 -20.59(-1.65%)
Dec 27, 2016 1243 1257 1237 1249 0 +6.89(+0.55%)
Dec 23, 2016 1242 1242 1242 1242 0 -2.52(-0.20%)
Dec 22, 2016 1250 1261 1235 1245 0 -4.07(-0.33%)
Dec 21, 2016 1256 1267 1239 1249 0 -4.51(-0.36%)
Dec 20, 2016 1247 1265 1232 1253 0 +15.00(+1.21%)
Dec 19, 2016 1239 1262 1220 1238 0 -0.94(-0.08%)
Dec 16, 2016 1253 1262 1235 1239 0 -12.02(-0.96%)
Dec 15, 2016 1247 1265 1233 1251 0 +1.46(+0.12%)
Dec 14, 2016 1264 1274 1244 1250 0 -17.01(-1.34%)
Dec 13, 2016 1282 1286 1255 1267 0 -7.97(-0.63%)
Dec 12, 2016 1295 1304 1264 1275 0 -12.77(-0.99%)
Dec 09, 2016 1288 1300 1267 1287 0 +17.21(+1.35%)
Dec 08, 2016 1254 1286 1243 1270 0 +20.07(+1.61%)
Dec 07, 2016 1223 1257 1216 1250 0 +29.42(+2.41%)
Dec 06, 2016 1213 1229 1200 1221 0 +8.84(+0.73%)
Dec 05, 2016 1209 1223 1197 1212 0 +17.22(+1.44%)
Dec 02, 2016 1200 1208 1182 1195 0 -4.63(-0.39%)
Dec 01, 2016 1213 1226 1189 1199 0 +1.25(+0.10%)
Nov 30, 2016 1206 1228 1187 1198 0 +13.54(+1.14%)
Nov 29, 2016 1194 1209 1174 1185 0 -13.08(-1.09%)
Nov 28, 2016 1216 1222 1187 1198 0 -16.71(-1.38%)
Nov 25, 2016 1218 1228 1200 1214 0 +2.28(+0.19%)
Nov 23, 2016 1212 1212 1212 1212 0 +36.45(+3.10%)
Nov 22, 2016 1181 1190 1149 1176 0 -26.46(-2.20%)
Nov 21, 2016 1196 1212 1181 1202 0 +14.96(+1.26%)
Nov 18, 2016 1186 1193 1170 1187 0 -1.94(-0.16%)
Nov 17, 2016 1184 1200 1171 1189 0 +13.43(+1.14%)
Nov 16, 2016 1187 1198 1161 1176 0 -22.41(-1.87%)
Nov 15, 2016 1193 1208 1172 1198 0 +10.47(+0.88%)
Nov 14, 2016 1151 1195 1141 1188 0 +46.75(+4.10%)
Nov 11, 2016 1127 1159 1111 1141 0 +13.73(+1.22%)
Nov 10, 2016 1112 1147 1101 1127 0 +33.79(+3.09%)
Nov 09, 2016 1035 1130 1028 1093 0 +81.88(+8.10%)
Nov 08, 2016 1010 1022 998.30 1011 0 -4.03(-0.40%)
Nov 07, 2016 1028 1038 1005 1015 0 +5.41(+0.54%)
Nov 04, 2016 1009 1036 993.17 1010 0 -58.53(-5.48%)
Nov 03, 2016 1061 1080 1046 1069 0 +11.34(+1.07%)
Nov 02, 2016 1065 1078 1046 1057 0 -13.22(-1.24%)
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.