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, 2016 862.40 877.02 848.40 859.32 0 -1.22(-0.14%)
Feb 26, 2016 854.62 882.24 847.04 860.53 0 +21.81(+2.60%)
Feb 25, 2016 831.65 846.71 812.04 838.72 0 +5.10(+0.61%)
Feb 24, 2016 813.29 839.00 802.68 833.62 0 -1.63(-0.19%)
Feb 23, 2016 838.92 854.38 826.58 835.25 0 -9.19(-1.09%)
Feb 22, 2016 838.76 857.36 823.85 844.44 0 +28.04(+3.43%)
Feb 19, 2016 786.11 826.05 780.41 816.40 0 -7.05(-0.86%)
Feb 18, 2016 835.14 843.86 815.16 823.45 0 -6.31(-0.76%)
Feb 17, 2016 807.51 840.44 804.29 829.76 0 +33.10(+4.15%)
Feb 16, 2016 785.16 803.76 774.49 796.66 0 +23.22(+3.00%)
Feb 12, 2016 773.44 773.44 773.44 773.44 0 +23.89(+3.19%)
Feb 11, 2016 742.39 761.56 732.45 749.55 0 -12.64(-1.66%)
Feb 10, 2016 768.50 781.54 758.57 762.19 0 -3.81(-0.50%)
Feb 09, 2016 756.36 781.77 748.20 766.00 0 -0.27(-0.04%)
Feb 08, 2016 794.02 798.58 750.29 766.28 0 -40.06(-4.97%)
Feb 05, 2016 815.56 832.35 798.51 806.34 0 -15.74(-1.91%)
Feb 04, 2016 806.22 842.81 798.27 822.08 0 +13.39(+1.66%)
Feb 03, 2016 828.55 847.71 784.20 808.69 0 -7.63(-0.93%)
Feb 02, 2016 822.91 841.14 806.24 816.32 0 -23.55(-2.80%)
Feb 01, 2016 834.05 846.54 816.28 839.87 0 -2.87(-0.34%)
Jan 29, 2016 811.35 844.27 808.74 842.74 0 +34.90(+4.32%)
Jan 28, 2016 810.64 820.20 793.68 807.84 0 +10.05(+1.26%)
Jan 27, 2016 810.72 829.92 791.39 797.79 0 -18.23(-2.23%)
Jan 26, 2016 799.06 821.00 784.95 816.02 0 +25.71(+3.25%)
Jan 25, 2016 802.16 813.94 784.72 790.31 0 -19.14(-2.37%)
Jan 22, 2016 806.24 826.66 790.88 809.46 0 +23.87(+3.04%)
Jan 21, 2016 784.10 803.66 770.02 785.59 0 +1.60(+0.20%)
Jan 20, 2016 766.45 794.93 741.18 783.99 0 +2.56(+0.33%)
Jan 19, 2016 809.89 815.26 770.82 781.43 0 -20.50(-2.56%)
Jan 15, 2016 801.93 801.93 801.93 801.93 0 -5.92(-0.73%)
Jan 14, 2016 806.99 820.85 785.57 807.85 0 +8.11(+1.01%)
Jan 13, 2016 812.84 840.06 789.51 799.74 0 -20.07(-2.45%)
Jan 12, 2016 828.64 834.14 802.54 819.81 0 +1.39(+0.17%)
Jan 11, 2016 840.33 845.13 802.95 818.42 0 -17.20(-2.06%)
Jan 08, 2016 857.01 867.63 831.55 835.62 0 -15.33(-1.80%)
Jan 07, 2016 861.62 875.41 845.56 850.96 0 -29.51(-3.35%)
Jan 06, 2016 878.20 896.92 866.18 880.46 0 -15.20(-1.70%)
Jan 05, 2016 904.36 919.70 884.30 895.66 0 -7.71(-0.85%)
Jan 04, 2016 891.15 912.78 880.08 903.37 0 -1.09(-0.12%)
Dec 31, 2015 904.47 904.47 904.47 904.47 0 -9.48(-1.04%)
Dec 30, 2015 919.85 930.90 908.31 913.94 0 -15.05(-1.62%)
Dec 29, 2015 925.48 933.28 915.29 929.00 0 +9.66(+1.05%)
Dec 28, 2015 925.17 930.53 910.43 919.34 0 -12.75(-1.37%)
Dec 24, 2015 932.09 932.09 932.09 932.09 0 -3.30(-0.35%)
Dec 23, 2015 914.12 939.79 910.13 935.39 0 +29.20(+3.22%)
Dec 22, 2015 896.38 913.52 886.29 906.20 0 +12.49(+1.40%)
Dec 21, 2015 899.74 908.01 877.16 893.71 0 -1.86(-0.21%)
Dec 18, 2015 909.31 920.83 890.07 895.57 0 -17.20(-1.88%)
Dec 17, 2015 932.06 935.57 903.57 912.77 0 -21.22(-2.27%)
Dec 16, 2015 922.94 943.69 911.17 933.99 0 +12.80(+1.39%)
Dec 15, 2015 903.96 928.69 898.28 921.18 0 +27.45(+3.07%)
Dec 14, 2015 900.30 905.63 872.32 893.74 0 -5.10(-0.57%)
Dec 11, 2015 907.37 921.44 886.29 898.84 0 -23.80(-2.58%)
Dec 10, 2015 920.82 935.74 911.02 922.64 0 +1.34(+0.15%)
Dec 09, 2015 927.72 951.22 914.44 921.31 0 -10.52(-1.13%)
Dec 08, 2015 935.86 948.94 914.62 931.83 0 -16.30(-1.72%)
Dec 07, 2015 961.15 967.64 938.05 948.13 0 -22.39(-2.31%)
Dec 04, 2015 970.29 983.72 954.56 970.52 0 -4.33(-0.44%)
Dec 03, 2015 983.79 997.88 966.44 974.85 0 -4.14(-0.42%)
Dec 02, 2015 992.73 1004 968.65 978.99 0 -17.07(-1.71%)
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.