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 (%)
May 29, 2015 1017 1023 1000 1011 0 -6.35(-0.62%)
May 28, 2015 1015 1029 1000 1017 0 -2.02(-0.20%)
May 27, 2015 1014 1024 997.80 1019 0 +6.13(+0.61%)
May 26, 2015 1024 1031 1000 1013 0 -12.31(-1.20%)
May 22, 2015 1025 1025 1025 1025 0 -14.88(-1.43%)
May 21, 2015 1034 1053 1027 1040 0 +8.24(+0.80%)
May 20, 2015 1022 1039 1013 1032 0 +27.48(+2.74%)
May 19, 2015 1011 1017 994.92 1005 0 -13.50(-1.33%)
May 18, 2015 1012 1024 1001 1018 0 +2.22(+0.22%)
May 15, 2015 1023 1031 1003 1016 0 -10.26(-1.00%)
May 14, 2015 1030 1039 1015 1026 0 +2.16(+0.21%)
May 13, 2015 1012 1034 1005 1024 0 +14.22(+1.41%)
May 12, 2015 1020 1029 994.98 1010 0 -23.15(-2.24%)
May 11, 2015 1030 1044 1019 1033 0 +0.81(+0.08%)
May 08, 2015 1031 1044 1013 1032 0 +12.33(+1.21%)
May 07, 2015 1021 1030 1007 1020 0 -5.31(-0.52%)
May 06, 2015 1032 1040 1013 1025 0 +2.85(+0.28%)
May 05, 2015 1022 1043 1013 1022 0 +3.86(+0.38%)
May 04, 2015 1017 1033 1012 1018 0 +3.76(+0.37%)
May 01, 2015 1010 1031 996.97 1015 0 -12.73(-1.24%)
Apr 30, 2015 1047 1056 1021 1027 0 -23.13(-2.20%)
Apr 29, 2015 1042 1061 1035 1050 0 +3.35(+0.32%)
Apr 28, 2015 1040 1054 1030 1047 0 +5.45(+0.52%)
Apr 27, 2015 1039 1056 1031 1042 0 +8.05(+0.78%)
Apr 24, 2015 1036 1043 1022 1034 0 -1.96(-0.19%)
Apr 23, 2015 1032 1048 1024 1036 0 +3.25(+0.31%)
Apr 22, 2015 1027 1038 1014 1032 0 +4.70(+0.46%)
Apr 21, 2015 1034 1040 1015 1028 0 -2.57(-0.25%)
Apr 20, 2015 1035 1046 1024 1030 0 -0.56(-0.05%)
Apr 17, 2015 1043 1049 1021 1031 0 -21.73(-2.06%)
Apr 16, 2015 1068 1076 1041 1052 0 -17.41(-1.63%)
Apr 15, 2015 1041 1085 1034 1070 0 +36.05(+3.49%)
Apr 14, 2015 1025 1042 1019 1034 0 +12.95(+1.27%)
Apr 13, 2015 1014 1034 1008 1021 0 -2.71(-0.26%)
Apr 10, 2015 1029 1037 1016 1024 0 -2.61(-0.25%)
Apr 09, 2015 1025 1039 1014 1026 0 +0.55(+0.05%)
Apr 08, 2015 1029 1040 1012 1026 0 -1.15(-0.11%)
Apr 07, 2015 1023 1038 1010 1027 0 +3.39(+0.33%)
Apr 06, 2015 1000 1032 996.16 1023 0 +20.70(+2.06%)
Apr 02, 2015 1003 1003 1003 1003 0 +19.46(+1.98%)
Apr 01, 2015 982.08 995.27 972.29 983.28 0 -6.46(-0.65%)
Mar 31, 2015 995.56 1004 979.36 989.74 0 -12.25(-1.22%)
Mar 30, 2015 982.61 1010 979.62 1002 0 +24.68(+2.53%)
Mar 27, 2015 984.85 991.30 967.70 977.31 0 -10.60(-1.07%)
Mar 26, 2015 988.15 1007 979.91 987.91 0 -0.57(-0.06%)
Mar 25, 2015 1006 1010 982.54 988.48 0 -12.70(-1.27%)
Mar 24, 2015 994.28 1010 982.68 1001 0 +7.82(+0.79%)
Mar 23, 2015 977.79 1003 973.88 993.36 0 +16.42(+1.68%)
Mar 20, 2015 972.59 987.06 966.82 976.94 0 +11.43(+1.18%)
Mar 19, 2015 970.04 981.02 950.16 965.51 0 -9.33(-0.96%)
Mar 18, 2015 961.38 987.93 936.91 974.84 0 +9.00(+0.93%)
Mar 17, 2015 959.47 974.97 953.48 965.85 0 +0.09(+0.01%)
Mar 16, 2015 960.92 971.76 948.29 965.76 0 +3.89(+0.40%)
Mar 13, 2015 972.50 979.96 946.14 961.87 0 -15.13(-1.55%)
Mar 12, 2015 964.99 983.00 957.45 977.00 0 +20.47(+2.14%)
Mar 11, 2015 950.34 962.77 942.55 956.54 0 +6.33(+0.67%)
Mar 10, 2015 965.37 970.11 947.79 950.21 0 -22.82(-2.35%)
Mar 09, 2015 966.98 981.23 956.82 973.03 0 +7.04(+0.73%)
Mar 06, 2015 976.64 992.47 960.37 966.00 0 -19.38(-1.97%)
Mar 05, 2015 984.64 993.18 970.18 985.37 0 +1.71(+0.17%)
Mar 04, 2015 983.60 994.60 968.07 983.66 0 -6.22(-0.63%)
Mar 03, 2015 989.97 993.97 984.60 989.88 0 +7.84(+0.80%)
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.