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 (%)
Jun 30, 2012 884.68 900.62 875.10 892.42 0 -0.75(-0.08%)
Jun 29, 2012 884.68 900.62 875.10 893.17 0 +31.11(+3.61%)
Jun 28, 2012 840.55 867.34 835.04 862.07 0 +12.18(+1.43%)
Jun 27, 2012 827.10 853.28 822.16 849.89 0 +27.05(+3.29%)
Jun 26, 2012 822.39 833.21 812.68 822.84 0 +3.19(+0.39%)
Jun 25, 2012 828.06 831.90 812.51 819.65 0 -21.27(-2.53%)
Jun 22, 2012 848.23 856.17 828.95 840.93 0 -0.04(-0.00%)
Jun 21, 2012 878.34 882.69 836.56 840.97 0 -36.71(-4.18%)
Jun 20, 2012 887.49 893.52 868.83 877.68 0 -9.00(-1.01%)
Jun 19, 2012 869.75 893.31 867.01 886.67 0 +22.73(+2.63%)
Jun 18, 2012 855.06 869.00 846.98 863.95 0 +1.17(+0.14%)
Jun 15, 2012 860.97 869.70 851.83 862.78 0 +3.76(+0.44%)
Jun 14, 2012 844.58 864.57 837.98 859.02 0 +16.19(+1.92%)
Jun 13, 2012 851.30 862.63 837.37 842.83 0 -15.14(-1.76%)
Jun 12, 2012 848.48 863.78 838.37 857.97 0 +16.08(+1.91%)
Jun 11, 2012 882.29 887.21 840.53 841.88 0 -28.19(-3.24%)
Jun 08, 2012 867.47 878.60 853.04 870.07 0 -3.55(-0.41%)
Jun 07, 2012 888.63 907.27 869.69 873.63 0 +6.41(+0.74%)
Jun 06, 2012 847.68 871.92 844.32 867.21 0 +31.00(+3.71%)
Jun 05, 2012 818.26 843.08 815.65 836.22 0 +14.30(+1.74%)
Jun 04, 2012 835.55 842.02 809.65 821.92 0 -10.38(-1.25%)
Jun 02, 2012 829.60 845.39 820.04 832.30 0 +0.00(+0.00%)
Jun 01, 2012 829.60 845.39 820.04 832.30 0 -19.09(-2.24%)
May 31, 2012 866.97 872.24 831.43 851.38 0 -14.35(-1.66%)
May 30, 2012 890.90 895.42 860.83 865.74 0 -38.97(-4.31%)
May 29, 2012 897.63 913.60 890.22 904.71 0 +17.88(+2.02%)
May 25, 2012 886.83 886.83 886.83 0 -3.68(-0.41%)
May 24, 2012 891.11 901.59 875.04 890.51 0 +0.29(+0.03%)
May 23, 2012 881.28 896.58 866.44 890.23 0 -2.95(-0.33%)
May 22, 2012 912.01 918.53 886.09 893.18 0 -13.90(-1.53%)
May 21, 2012 884.50 912.64 875.63 907.08 0 +27.57(+3.13%)
May 18, 2012 892.29 904.31 871.92 879.51 0 -7.61(-0.86%)
May 17, 2012 911.70 916.73 883.96 887.12 0 -23.62(-2.59%)
May 16, 2012 928.28 940.28 906.30 910.73 0 -10.68(-1.16%)
May 15, 2012 939.77 949.79 915.45 921.41 0 -18.57(-1.98%)
May 14, 2012 950.28 958.33 933.47 939.98 0 -21.99(-2.29%)
May 11, 2012 954.97 981.94 948.06 961.97 0 +12.51(+1.32%)
May 10, 2012 962.75 977.81 944.05 949.46 0 -0.59(-0.06%)
May 09, 2012 943.95 960.26 933.07 950.05 0 -12.15(-1.26%)
May 08, 2012 968.97 976.38 938.04 962.21 0 -17.22(-1.76%)
May 07, 2012 984.58 994.69 969.27 979.43 0 -3.51(-0.36%)
May 04, 2012 1016 1027 973.05 982.94 0 -12.70(-1.28%)
May 03, 2012 1021 1027 988.12 995.64 0 -24.58(-2.41%)
May 02, 2012 1019 1028 1004 1020 0 -3.31(-0.32%)
May 01, 2012 1015 1045 1006 1024 0 +5.38(+0.53%)
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%)
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.