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, 2011 1210 1238 1207 1228 0 +19.75(+1.63%)
Jun 29, 2011 1201 1221 1192 1209 0 +11.68(+0.98%)
Jun 28, 2011 1176 1202 1171 1197 0 +26.71(+2.28%)
Jun 27, 2011 1166 1182 1154 1170 0 +3.09(+0.26%)
Jun 24, 2011 1181 1193 1158 1167 0 -10.95(-0.93%)
Jun 23, 2011 1160 1182 1143 1178 0 -3.76(-0.32%)
Jun 22, 2011 1185 1205 1176 1182 0 -7.24(-0.61%)
Jun 21, 2011 1173 1198 1167 1189 0 +29.59(+2.55%)
Jun 20, 2011 1160 1168 1150 1160 0 +10.85(+0.94%)
Jun 17, 2011 1175 1186 1141 1149 0 -12.81(-1.10%)
Jun 16, 2011 1174 1187 1148 1161 0 -13.04(-1.11%)
Jun 15, 2011 1188 1202 1166 1175 0 -30.48(-2.53%)
Jun 14, 2011 1184 1213 1181 1205 0 +36.32(+3.11%)
Jun 13, 2011 1182 1195 1154 1169 0 -13.10(-1.11%)
Jun 10, 2011 1202 1207 1171 1182 0 -28.26(-2.34%)
Jun 09, 2011 1213 1227 1202 1210 0 -2.35(-0.19%)
Jun 08, 2011 1218 1240 1205 1212 0 -7.09(-0.58%)
Jun 07, 2011 1231 1241 1212 1219 0 +1.43(+0.12%)
Jun 06, 2011 1251 1259 1211 1218 0 -40.61(-3.23%)
Jun 03, 2011 1258 1281 1241 1259 0 +12.81(+1.03%)
May 24, 2011 1261 1275 1237 1246 0 -8.65(-0.69%)
May 23, 2011 1266 1272 1249 1254 0 -38.59(-2.98%)
May 20, 2011 1301 1313 1282 1293 0 -10.33(-0.79%)
May 19, 2011 1313 1326 1286 1303 0 -2.62(-0.20%)
May 18, 2011 1289 1314 1279 1306 0 +24.04(+1.88%)
May 17, 2011 1296 1307 1270 1282 0 -19.93(-1.53%)
May 16, 2011 1297 1322 1287 1302 0 -4.81(-0.37%)
May 13, 2011 1343 1352 1299 1307 0 -32.55(-2.43%)
May 12, 2011 1352 1363 1319 1339 0 -22.01(-1.62%)
May 11, 2011 1380 1397 1347 1361 0 -21.28(-1.54%)
May 10, 2011 1371 1392 1359 1383 0 +14.72(+1.08%)
May 09, 2011 1335 1374 1330 1368 0 +28.53(+2.13%)
May 06, 2011 1323 1372 1312 1339 0 +47.97(+3.71%)
May 05, 2011 1280 1316 1265 1291 0 -5.23(-0.40%)
May 04, 2011 1317 1323 1280 1297 0 -23.41(-1.77%)
May 03, 2011 1329 1347 1293 1320 0 -24.73(-1.84%)
May 02, 2011 1349 1358 1340 1345 0 -21.84(-1.60%)
Apr 29, 2011 1340 1373 1333 1367 0 +27.44(+2.05%)
Apr 28, 2011 1337 1357 1326 1339 0 -1.92(-0.14%)
Apr 27, 2011 1357 1361 1318 1341 0 -14.46(-1.07%)
Apr 26, 2011 1368 1383 1349 1356 0 -7.90(-0.58%)
Apr 25, 2011 1368 1376 1355 1363 0 -2.94(-0.22%)
Apr 21, 2011 1353 1373 1342 1366 0 +23.70(+1.77%)
Apr 20, 2011 1345 1362 1332 1343 0 +19.10(+1.44%)
Apr 19, 2011 1317 1330 1300 1324 0 +11.99(+0.91%)
Apr 18, 2011 1335 1339 1295 1312 0 -45.38(-3.34%)
Apr 15, 2011 1328 1362 1325 1357 0 +30.15(+2.27%)
Apr 14, 2011 1323 1337 1307 1327 0 -2.87(-0.22%)
Apr 13, 2011 1350 1360 1320 1330 0 -16.63(-1.24%)
Apr 12, 2011 1362 1374 1327 1346 0 -30.33(-2.20%)
Apr 11, 2011 1393 1402 1364 1377 0 -18.08(-1.30%)
Apr 08, 2011 1424 1433 1379 1395 0 -21.17(-1.50%)
Apr 07, 2011 1423 1443 1401 1416 0 -7.63(-0.54%)
Apr 06, 2011 1453 1461 1413 1424 0 -16.82(-1.17%)
Apr 05, 2011 1438 1458 1426 1440 0 -1.53(-0.11%)
Apr 04, 2011 1439 1449 1429 1442 0 +9.74(+0.68%)
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.