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, 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%)
Mar 02, 2015 974.20 991.65 959.39 982.04 0 +5.16(+0.53%)
Feb 27, 2015 981.86 992.08 961.67 976.88 0 +1.57(+0.16%)
Feb 26, 2015 984.33 992.29 969.46 975.31 0 -12.57(-1.27%)
Feb 25, 2015 987.38 998.61 972.78 987.88 0 +12.13(+1.24%)
Feb 24, 2015 980.27 993.89 968.73 975.75 0 -1.93(-0.20%)
Feb 23, 2015 977.78 983.17 960.73 977.68 0 -7.73(-0.78%)
Feb 20, 2015 983.71 992.16 965.09 985.41 0 -2.03(-0.21%)
Feb 19, 2015 973.75 995.00 966.15 987.43 0 +2.70(+0.27%)
Feb 18, 2015 974.17 1001 968.43 984.74 0 +15.90(+1.64%)
Feb 17, 2015 973.42 981.23 959.50 968.83 0 -7.06(-0.72%)
Feb 13, 2015 975.89 975.89 975.89 975.89 0 +18.90(+1.98%)
Feb 12, 2015 954.28 964.87 946.43 956.99 0 +13.37(+1.42%)
Feb 11, 2015 944.55 955.24 929.42 943.62 0 -6.88(-0.72%)
Feb 10, 2015 961.02 967.52 939.61 950.50 0 -7.32(-0.76%)
Feb 09, 2015 948.81 971.71 943.90 957.82 0 +8.34(+0.88%)
Feb 06, 2015 953.87 968.12 941.09 949.49 0 -0.63(-0.07%)
Feb 05, 2015 940.07 960.68 930.35 950.12 0 +16.00(+1.71%)
Feb 04, 2015 954.86 960.11 925.20 934.12 0 -32.09(-3.32%)
Feb 03, 2015 934.42 975.63 931.74 966.21 0 +27.41(+2.92%)
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.