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 (%)
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%)
Feb 01, 2012 1022 1055 1017 1045 0 +37.45(+3.72%)
Jan 31, 2012 1020 1029 995.98 1008 0 -3.56(-0.35%)
Jan 30, 2012 1014 1020 994.74 1012 0 -16.51(-1.61%)
Jan 27, 2012 1015 1038 1011 1028 0 +5.41(+0.53%)
Jan 26, 2012 1035 1053 1015 1023 0 -5.84(-0.57%)
Jan 25, 2012 996.71 1035 987.27 1028 0 +35.99(+3.63%)
Jan 24, 2012 991.63 1002 978.24 992.49 0 -6.50(-0.65%)
Jan 23, 2012 1011 1022 992.07 998.99 0 -11.22(-1.11%)
Jan 20, 2012 1020 1026 1003 1010 0 -13.25(-1.29%)
Jan 19, 2012 998.60 1033 993.62 1023 0 +28.94(+2.91%)
Jan 18, 2012 974.89 1006 965.76 994.52 0 +20.26(+2.08%)
Jan 17, 2012 979.71 990.08 962.70 974.26 0 +8.44(+0.87%)
Jan 13, 2012 965.82 965.82 965.82 0 -14.63(-1.49%)
Jan 12, 2012 959.37 986.58 949.80 980.46 0 +23.67(+2.47%)
Jan 11, 2012 950.36 964.98 945.56 956.79 0 +2.61(+0.27%)
Jan 10, 2012 947.64 962.50 943.75 954.18 0 +20.82(+2.23%)
Jan 09, 2012 937.19 946.52 925.23 933.36 0 -0.80(-0.09%)
Jan 06, 2012 937.87 947.82 924.41 934.17 0 -1.86(-0.20%)
Jan 05, 2012 928.93 945.57 916.55 936.03 0 -0.90(-0.10%)
Jan 04, 2012 933.68 945.25 920.87 936.92 0 +24.90(+2.73%)
Dec 30, 2011 910.84 924.24 905.70 912.02 0 +0.25(+0.03%)
Dec 29, 2011 904.96 920.66 901.19 911.77 0 +10.92(+1.21%)
Dec 28, 2011 924.54 929.27 897.08 900.85 0 -24.37(-2.63%)
Dec 27, 2011 923.75 938.11 913.78 925.22 0 -5.25(-0.56%)
Dec 23, 2011 930.47 930.47 930.47 0 +34.94(+3.90%)
Dec 21, 2011 885.63 901.29 865.75 895.53 0 +7.66(+0.86%)
Dec 20, 2011 859.77 897.66 858.33 887.88 0 +47.28(+5.63%)
Dec 19, 2011 869.19 878.26 836.61 840.59 0 -24.61(-2.84%)
Dec 16, 2011 868.75 886.02 855.47 865.20 0 +9.81(+1.15%)
Dec 15, 2011 865.67 876.55 846.31 855.39 0 +5.17(+0.61%)
Dec 14, 2011 867.48 875.62 841.17 850.22 0 -26.59(-3.03%)
Dec 13, 2011 904.30 916.62 869.10 876.81 0 -19.68(-2.20%)
Dec 12, 2011 904.45 909.43 881.44 896.49 0 -25.49(-2.76%)
Dec 09, 2011 905.68 931.20 902.91 921.98 0 +17.10(+1.89%)
Dec 08, 2011 931.33 938.69 901.04 904.88 0 -38.90(-4.12%)
Dec 07, 2011 943.81 951.33 927.12 943.78 0 -7.51(-0.79%)
Dec 06, 2011 966.34 971.18 934.94 951.29 0 -6.98(-0.73%)
Dec 05, 2011 956.74 974.51 945.00 958.27 0 +20.36(+2.17%)
Dec 02, 2011 951.38 960.74 931.56 937.91 0 +1.88(+0.20%)
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.