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 (%)
Apr 29, 2011 1340 1373 1333 1367 0 +27.44(+2.05%)
Apr 28, 2011 1337 1357 1326 1339 0 -1.92(-0.14%)
Apr 27, 2011 1357 1361 1318 1341 0 -14.46(-1.07%)
Apr 26, 2011 1368 1383 1349 1356 0 -7.90(-0.58%)
Apr 25, 2011 1368 1376 1355 1363 0 -2.94(-0.22%)
Apr 21, 2011 1353 1373 1342 1366 0 +23.70(+1.77%)
Apr 20, 2011 1345 1362 1332 1343 0 +19.10(+1.44%)
Apr 19, 2011 1317 1330 1300 1324 0 +11.99(+0.91%)
Apr 18, 2011 1335 1339 1295 1312 0 -45.38(-3.34%)
Apr 15, 2011 1328 1362 1325 1357 0 +30.15(+2.27%)
Apr 14, 2011 1323 1337 1307 1327 0 -2.87(-0.22%)
Apr 13, 2011 1350 1360 1320 1330 0 -16.63(-1.24%)
Apr 12, 2011 1362 1374 1327 1346 0 -30.33(-2.20%)
Apr 11, 2011 1393 1402 1364 1377 0 -18.08(-1.30%)
Apr 08, 2011 1424 1433 1379 1395 0 -21.17(-1.50%)
Apr 07, 2011 1423 1443 1401 1416 0 -7.63(-0.54%)
Apr 06, 2011 1453 1461 1413 1424 0 -16.82(-1.17%)
Apr 05, 2011 1438 1458 1426 1440 0 -1.53(-0.11%)
Apr 04, 2011 1439 1449 1429 1442 0 +9.74(+0.68%)
Apr 01, 2011 1440 1452 1423 1432 0 +2.18(+0.15%)
Mar 31, 2011 1434 1451 1419 1430 0 -7.31(-0.51%)
Mar 30, 2011 1432 1440 1430 1437 0 +33.19(+2.36%)
Mar 29, 2011 1392 1411 1381 1404 0 +8.80(+0.63%)
Mar 28, 2011 1417 1420 1392 1395 0 -20.16(-1.42%)
Mar 25, 2011 1412 1426 1401 1415 0 +7.52(+0.53%)
Mar 24, 2011 1394 1415 1369 1408 0 +29.78(+2.16%)
Mar 23, 2011 1377 1384 1350 1378 0 -4.45(-0.32%)
Mar 22, 2011 1395 1405 1375 1383 0 -10.03(-0.72%)
Mar 21, 2011 1383 1398 1369 1393 0 +52.55(+3.92%)
Mar 18, 2011 1357 1364 1328 1340 0 +3.20(+0.24%)
Mar 17, 2011 1327 1351 1312 1337 0 +33.06(+2.54%)
Mar 16, 2011 1329 1338 1287 1304 0 -25.81(-1.94%)
Mar 15, 2011 1319 1341 1311 1330 0 -14.46(-1.08%)
Mar 14, 2011 1334 1356 1316 1344 0 -32.80(-2.38%)
Mar 11, 2011 1332 1386 1318 1377 0 +37.36(+2.79%)
Mar 10, 2011 1377 1384 1333 1339 0 -29.20(-2.13%)
Mar 09, 2011 1366 1380 1347 1369 0 -0.60(-0.04%)
Mar 08, 2011 1365 1386 1343 1369 0 +6.04(+0.44%)
Mar 07, 2011 1406 1416 1347 1363 0 -31.94(-2.29%)
Mar 04, 2011 1399 1413 1378 1395 0 -3.23(-0.23%)
Mar 03, 2011 1384 1409 1373 1398 0 +33.23(+2.43%)
Mar 02, 2011 1335 1384 1324 1365 0 +34.91(+2.62%)
Mar 01, 2011 1368 1379 1324 1330 0 -27.25(-2.01%)
Feb 28, 2011 1351 1377 1333 1358 0 +15.39(+1.15%)
Feb 25, 2011 1334 1353 1319 1342 0 +15.02(+1.13%)
Feb 24, 2011 1304 1351 1286 1327 0 +16.46(+1.26%)
Feb 23, 2011 1324 1352 1259 1311 0 -38.02(-2.82%)
Feb 22, 2011 1406 1416 1341 1349 0 -77.49(-5.43%)
Feb 18, 2011 1426 1426 1426 0 -8.58(-0.60%)
Feb 17, 2011 1418 1440 1406 1435 0 +15.23(+1.07%)
Feb 16, 2011 1401 1432 1397 1420 0 +26.78(+1.92%)
Feb 15, 2011 1406 1416 1385 1393 0 -17.93(-1.27%)
Feb 14, 2011 1393 1424 1389 1411 0 +18.44(+1.32%)
Feb 11, 2011 1363 1393 1356 1392 0 +29.00(+2.13%)
Feb 10, 2011 1341 1372 1336 1363 0 +10.95(+0.81%)
Feb 09, 2011 1360 1373 1336 1352 0 -12.35(-0.91%)
Feb 08, 2011 1368 1378 1347 1365 0 -3.72(-0.27%)
Feb 07, 2011 1343 1385 1336 1368 0 +27.85(+2.08%)
Feb 04, 2011 1344 1358 1330 1340 0 -1.74(-0.13%)
Feb 03, 2011 1340 1353 1318 1342 0 -7.69(-0.57%)
Feb 02, 2011 1346 1360 1328 1350 0 -3.16(-0.23%)
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.