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 (%)
Aug 31, 2015 898.64 926.68 886.87 917.94 0 +10.10(+1.11%)
Aug 28, 2015 893.66 920.95 887.65 907.84 0 +12.03(+1.34%)
Aug 27, 2015 866.56 905.33 858.50 895.81 0 +45.31(+5.33%)
Aug 26, 2015 855.81 862.10 822.50 850.50 0 +21.87(+2.64%)
Aug 25, 2015 855.24 864.55 823.14 828.63 0 -3.90(-0.47%)
Aug 24, 2015 812.09 869.16 799.88 832.53 0 -32.98(-3.81%)
Aug 21, 2015 871.34 887.86 858.29 865.51 0 -18.75(-2.12%)
Aug 20, 2015 909.25 914.47 880.87 884.26 0 -33.50(-3.65%)
Aug 19, 2015 915.51 928.62 903.50 917.76 0 -3.08(-0.33%)
Aug 18, 2015 927.71 937.90 912.24 920.84 0 -15.56(-1.66%)
Aug 17, 2015 930.71 940.99 917.43 936.41 0 +1.21(+0.13%)
Aug 14, 2015 933.57 946.74 918.34 935.20 0 +0.92(+0.10%)
Aug 13, 2015 943.66 958.21 924.07 934.27 0 -12.75(-1.35%)
Aug 12, 2015 925.19 953.95 915.22 947.03 0 +15.06(+1.62%)
Aug 11, 2015 932.72 943.53 916.48 931.97 0 -11.31(-1.20%)
Aug 10, 2015 924.95 949.63 918.66 943.27 0 +25.56(+2.79%)
Aug 07, 2015 922.69 939.19 909.01 917.71 0 -11.82(-1.27%)
Aug 06, 2015 921.08 943.03 903.12 929.53 0 +9.27(+1.01%)
Aug 05, 2015 928.39 940.70 910.33 920.26 0 +0.02(+0.00%)
Aug 04, 2015 925.86 941.50 908.04 920.24 0 -2.79(-0.30%)
Aug 03, 2015 920.68 938.44 901.06 923.03 0 -1.88(-0.20%)
Jul 31, 2015 917.31 951.54 895.33 924.91 0 -35.05(-3.65%)
Jul 30, 2015 949.03 968.05 935.64 959.96 0 +3.89(+0.41%)
Jul 29, 2015 936.62 964.42 930.13 956.07 0 +18.53(+1.98%)
Jul 28, 2015 925.13 944.48 913.05 937.54 0 +19.41(+2.11%)
Jul 27, 2015 912.76 925.51 900.45 918.13 0 -3.95(-0.43%)
Jul 24, 2015 942.32 946.23 915.62 922.08 0 -20.11(-2.13%)
Jul 23, 2015 965.07 974.10 935.47 942.19 0 -19.62(-2.04%)
Jul 22, 2015 963.90 972.31 953.00 961.80 0 -8.47(-0.87%)
Jul 21, 2015 965.95 984.28 961.87 970.27 0 +3.30(+0.34%)
Jul 20, 2015 978.21 979.82 958.34 966.97 0 -12.01(-1.23%)
Jul 17, 2015 982.96 989.59 967.41 978.99 0 -4.66(-0.47%)
Jul 16, 2015 985.46 1003 976.29 983.65 0 +4.47(+0.46%)
Jul 15, 2015 1006 1008 975.21 979.17 0 -30.35(-3.01%)
Jul 14, 2015 991.07 1016 987.00 1010 0 +16.87(+1.70%)
Jul 13, 2015 987.83 1001 981.31 992.65 0 +9.06(+0.92%)
Jul 10, 2015 985.19 993.34 970.90 983.59 0 +11.92(+1.23%)
Jul 09, 2015 986.65 993.83 967.75 971.67 0 +1.84(+0.19%)
Jul 08, 2015 990.45 997.32 963.62 969.83 0 -30.32(-3.03%)
Jul 07, 2015 991.30 1005 965.96 1000 0 +5.50(+0.55%)
Jul 06, 2015 987.69 1007 979.83 994.65 0 -7.49(-0.75%)
Jul 02, 2015 1002 1002 1002 1002 0 -2.03(-0.20%)
Jul 01, 2015 1010 1022 988.35 1004 0 +4.39(+0.44%)
Jun 30, 2015 1006 1014 991.45 999.78 0 +1.24(+0.12%)
Jun 29, 2015 1012 1025 994.43 998.55 0 -23.84(-2.33%)
Jun 26, 2015 1022 1029 1014 1022 0 -0.45(-0.04%)
Jun 25, 2015 1035 1040 1018 1023 0 -11.71(-1.13%)
Jun 24, 2015 1041 1052 1029 1035 0 -12.02(-1.15%)
Jun 23, 2015 1043 1054 1034 1047 0 +3.12(+0.30%)
Jun 22, 2015 1042 1053 1032 1043 0 +7.46(+0.72%)
Jun 19, 2015 1036 1051 1028 1036 0 -1.48(-0.14%)
Jun 18, 2015 1030 1044 1021 1037 0 +11.90(+1.16%)
Jun 17, 2015 1029 1038 1018 1026 0 +0.41(+0.04%)
Jun 16, 2015 1015 1032 1009 1025 0 +8.93(+0.88%)
Jun 15, 2015 1017 1023 999.58 1016 0 -9.73(-0.95%)
Jun 12, 2015 1024 1034 1016 1026 0 -3.58(-0.35%)
Jun 11, 2015 1031 1041 1022 1030 0 -1.79(-0.17%)
Jun 10, 2015 1025 1040 1018 1031 0 +17.08(+1.68%)
Jun 09, 2015 1019 1029 1008 1014 0 -0.93(-0.09%)
Jun 08, 2015 1024 1033 1011 1015 0 -9.82(-0.96%)
Jun 05, 2015 1018 1030 1004 1025 0 +6.64(+0.65%)
Jun 04, 2015 1025 1037 1015 1018 0 -22.27(-2.14%)
Jun 03, 2015 1031 1052 1024 1041 0 +11.32(+1.10%)
Jun 02, 2015 1018 1042 1012 1029 0 +10.18(+1.00%)
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.