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, 2018 1332 1343 1294 1295 0 -30.27(-2.28%)
Apr 27, 2018 1324 1344 1311 1325 0 +0.49(+0.04%)
Apr 26, 2018 1324 1340 1303 1325 0 +1.27(+0.10%)
Apr 25, 2018 1314 1338 1306 1324 0 +2.04(+0.15%)
Apr 24, 2018 1348 1366 1308 1322 0 -16.34(-1.22%)
Apr 23, 2018 1309 1348 1301 1338 0 +42.68(+3.30%)
Apr 20, 2018 1313 1321 1288 1295 0 -20.71(-1.57%)
Apr 19, 2018 1327 1335 1307 1316 0 -12.61(-0.95%)
Apr 18, 2018 1328 1345 1314 1329 0 +2.83(+0.21%)
Apr 17, 2018 1316 1335 1308 1326 0 +17.37(+1.33%)
Apr 16, 2018 1303 1318 1292 1308 0 +13.08(+1.01%)
Apr 13, 2018 1317 1322 1283 1295 0 -17.09(-1.30%)
Apr 12, 2018 1320 1338 1303 1312 0 +4.01(+0.31%)
Apr 11, 2018 1299 1322 1290 1308 0 -2.75(-0.21%)
Apr 10, 2018 1298 1324 1287 1311 0 +33.28(+2.60%)
Apr 09, 2018 1294 1305 1274 1278 0 -8.38(-0.65%)
Apr 06, 2018 1313 1327 1262 1286 0 -39.23(-2.96%)
Apr 05, 2018 1322 1340 1312 1325 0 +13.70(+1.04%)
Apr 04, 2018 1277 1318 1267 1312 0 +7.68(+0.59%)
Apr 03, 2018 1285 1310 1272 1304 0 +27.08(+2.12%)
Apr 02, 2018 1299 1312 1258 1277 0 -28.59(-2.19%)
Mar 29, 2018 1306 1306 1306 1306 0 +36.19(+2.85%)
Mar 28, 2018 1272 1290 1254 1269 0 +1.44(+0.11%)
Mar 27, 2018 1299 1308 1259 1268 0 -26.35(-2.04%)
Mar 26, 2018 1286 1302 1256 1294 0 +27.99(+2.21%)
Mar 23, 2018 1316 1324 1264 1266 0 -45.08(-3.44%)
Mar 22, 2018 1352 1368 1309 1311 0 -54.95(-4.02%)
Mar 21, 2018 1344 1385 1335 1366 0 +24.39(+1.82%)
Mar 20, 2018 1357 1365 1338 1342 0 -9.37(-0.69%)
Mar 19, 2018 1368 1371 1338 1351 0 -21.24(-1.55%)
Mar 16, 2018 1371 1388 1359 1373 0 +1.70(+0.12%)
Mar 15, 2018 1389 1398 1360 1371 0 -16.05(-1.16%)
Mar 14, 2018 1405 1413 1374 1387 0 -11.51(-0.82%)
Mar 13, 2018 1406 1426 1390 1398 0 -1.97(-0.14%)
Mar 12, 2018 1400 1418 1391 1400 0 -0.07(-0.00%)
Mar 09, 2018 1381 1408 1372 1400 0 +29.95(+2.19%)
Mar 08, 2018 1377 1385 1348 1371 0 -0.59(-0.04%)
Mar 07, 2018 1368 1376 1352 1371 0 +11.69(+0.86%)
Mar 06, 2018 1355 1367 1338 1359 0 +8.10(+0.60%)
Mar 05, 2018 1332 1362 1328 1351 0 +10.06(+0.75%)
Mar 02, 2018 1315 1351 1306 1341 0 +11.48(+0.86%)
Mar 01, 2018 1344 1358 1309 1330 0 -16.56(-1.23%)
Feb 28, 2018 1372 1397 1342 1346 0 -28.62(-2.08%)
Feb 27, 2018 1403 1420 1371 1375 0 -27.74(-1.98%)
Feb 26, 2018 1395 1408 1374 1403 0 +11.12(+0.80%)
Feb 23, 2018 1398 1406 1368 1392 0 +2.54(+0.18%)
Feb 22, 2018 1379 1400 1369 1389 0 +22.18(+1.62%)
Feb 21, 2018 1389 1415 1362 1367 0 -11.06(-0.80%)
Feb 20, 2018 1377 1404 1365 1378 0 -4.37(-0.32%)
Feb 16, 2018 1382 1382 1382 1382 0 +7.10(+0.52%)
Feb 15, 2018 1372 1387 1344 1375 0 +16.76(+1.23%)
Feb 14, 2018 1324 1370 1307 1358 0 +24.13(+1.81%)
Feb 13, 2018 1337 1358 1323 1334 0 -7.52(-0.56%)
Feb 12, 2018 1329 1362 1306 1342 0 +11.84(+0.89%)
Feb 09, 2018 1351 1362 1288 1330 0 -3.70(-0.28%)
Feb 08, 2018 1388 1394 1331 1334 0 -55.76(-4.01%)
Feb 07, 2018 1382 1404 1376 1389 0 +3.45(+0.25%)
Feb 06, 2018 1345 1401 1325 1386 0 +2.62(+0.19%)
Feb 05, 2018 1421 1441 1362 1383 0 -52.33(-3.64%)
Feb 02, 2018 1463 1470 1431 1436 0 -39.81(-2.70%)
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.