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 (%)
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%)
Nov 01, 2016 1082 1092 1056 1070 0 -6.85(-0.64%)
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%)
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.