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 30, 2012 1033 1036 1007 1018 0 -15.57(-1.51%)
Apr 27, 2012 1024 1043 1015 1034 0 +13.81(+1.35%)
Apr 26, 2012 1013 1028 1003 1020 0 +5.70(+0.56%)
Apr 25, 2012 1013 1022 999.51 1014 0 +13.86(+1.39%)
Apr 24, 2012 999.77 1008 990.48 1000 0 -156.31(-13.51%)
Apr 23, 2012 1158 1163 1140 1157 0 -22.24(-1.89%)
Apr 20, 2012 1178 1195 1170 1179 0 +13.98(+1.20%)
Apr 19, 2012 1180 1196 1157 1165 0 -14.99(-1.27%)
Apr 18, 2012 1188 1200 1174 1180 0 -17.70(-1.48%)
Apr 17, 2012 1178 1210 1175 1198 0 +29.74(+2.55%)
Apr 16, 2012 1175 1188 1157 1168 0 +1.96(+0.17%)
Apr 13, 2012 1186 1190 1161 1166 0 -25.61(-2.15%)
Apr 12, 2012 1161 1200 1158 1192 0 +32.52(+2.81%)
Apr 11, 2012 1164 1174 1148 1159 0 +12.60(+1.10%)
Apr 10, 2012 1176 1181 1138 1146 0 -31.85(-2.70%)
Apr 09, 2012 1185 1192 1167 1178 0 -27.44(-2.28%)
Apr 05, 2012 1209 1226 1198 1206 0 -12.46(-1.02%)
Apr 04, 2012 1216 1227 1203 1218 0 -14.26(-1.16%)
Apr 03, 2012 1234 1246 1222 1232 0 -4.67(-0.38%)
Apr 02, 2012 1213 1246 1201 1237 0 +19.72(+1.62%)
Mar 30, 2012 1228 1238 1205 1217 0 -1.45(-0.12%)
Mar 29, 2012 1208 1223 1195 1219 0 +0.23(+0.02%)
Mar 28, 2012 1244 1248 1201 1219 0 -30.50(-2.44%)
Mar 27, 2012 1253 1267 1241 1249 0 -5.08(-0.41%)
Mar 26, 2012 1236 1260 1231 1254 0 +32.04(+2.62%)
Mar 23, 2012 1203 1228 1189 1222 0 +19.43(+1.62%)
Mar 22, 2012 1207 1215 1187 1203 0 -19.87(-1.63%)
Mar 21, 2012 1228 1237 1211 1223 0 -2.03(-0.17%)
Mar 20, 2012 1235 1241 1211 1225 0 -24.18(-1.94%)
Mar 19, 2012 1256 1265 1237 1249 0 -8.45(-0.67%)
Mar 16, 2012 1261 1276 1251 1257 0 +2.66(+0.21%)
Mar 15, 2012 1249 1261 1235 1255 0 +156.71(+14.27%)
Mar 14, 2012 1109 1115 1090 1098 0 -13.61(-1.22%)
Mar 13, 2012 1085 1113 1074 1111 0 +35.23(+3.27%)
Mar 12, 2012 1089 1096 1071 1076 0 -13.39(-1.23%)
Mar 09, 2012 1080 1098 1073 1090 0 +15.59(+1.45%)
Mar 08, 2012 1073 1088 1059 1074 0 +14.24(+1.34%)
Mar 07, 2012 1048 1067 1043 1060 0 +14.02(+1.34%)
Mar 06, 2012 1068 1071 1034 1046 0 -52.46(-4.78%)
Mar 05, 2012 1106 1116 1084 1098 0 -12.08(-1.09%)
Mar 02, 2012 1123 1131 1098 1110 0 -14.76(-1.31%)
Mar 01, 2012 1095 1137 1089 1125 0 +45.49(+4.21%)
Feb 29, 2012 1108 1120 1073 1080 0 -29.27(-2.64%)
Feb 28, 2012 1119 1124 1100 1109 0 -11.68(-1.04%)
Feb 27, 2012 1120 1136 1101 1121 0 -14.73(-1.30%)
Feb 24, 2012 1143 1152 1128 1135 0 -3.92(-0.34%)
Feb 23, 2012 1091 1150 1081 1139 0 +55.94(+5.16%)
Feb 22, 2012 1098 1106 1076 1083 0 -17.24(-1.57%)
Feb 21, 2012 1098 1119 1092 1100 0 +4.84(+0.44%)
Feb 17, 2012 1096 1096 1096 0 +7.29(+0.67%)
Feb 16, 2012 1067 1095 1060 1088 0 +25.18(+2.37%)
Feb 15, 2012 1089 1096 1057 1063 0 -17.68(-1.64%)
Feb 14, 2012 1079 1091 1065 1081 0 +0.18(+0.02%)
Feb 13, 2012 1079 1093 1060 1081 0 +14.68(+1.38%)
Feb 10, 2012 1070 1077 1049 1066 0 -17.66(-1.63%)
Feb 09, 2012 1075 1093 1068 1084 0 +12.00(+1.12%)
Feb 08, 2012 1067 1082 1061 1072 0 +5.13(+0.48%)
Feb 07, 2012 1071 1077 1057 1067 0 -9.72(-0.90%)
Feb 06, 2012 1077 1085 1063 1076 0 -6.31(-0.58%)
Feb 03, 2012 1069 1095 1064 1083 0 +34.01(+3.24%)
Feb 02, 2012 1047 1061 1037 1049 0 +3.11(+0.30%)
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.