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 (%)
Jan 31, 2019 1001 1015 989.52 1003 0 +4.04(+0.40%)
Jan 30, 2019 1001 1010 973.41 998.96 0 +2.73(+0.27%)
Jan 29, 2019 1017 1022 992.47 996.24 0 -17.27(-1.70%)
Jan 28, 2019 1007 1024 994.12 1014 0 -4.74(-0.47%)
Jan 25, 2019 1008 1026 1002 1018 0 +18.27(+1.83%)
Jan 24, 2019 983.47 1010 981.47 999.98 0 +16.88(+1.72%)
Jan 23, 2019 1015 1025 973.22 983.10 0 -24.96(-2.48%)
Jan 22, 2019 1029 1043 999.25 1008 0 -28.55(-2.75%)
Jan 18, 2019 1016 1043 1010 1037 0 +30.04(+2.98%)
Jan 17, 2019 992.50 1018 986.55 1007 0 +10.16(+1.02%)
Jan 16, 2019 994.32 1008 987.46 996.41 0 +1.20(+0.12%)
Jan 15, 2019 1002 1008 986.71 995.21 0 -3.48(-0.35%)
Jan 14, 2019 993.72 1015 981.58 998.70 0 -7.06(-0.70%)
Jan 11, 2019 997.63 1013 985.80 1006 0 -0.28(-0.03%)
Jan 10, 2019 984.51 1010 976.85 1006 0 +13.86(+1.40%)
Jan 09, 2019 990.15 1006 975.61 992.18 0 +8.83(+0.90%)
Jan 08, 2019 984.15 994.38 966.37 983.36 0 +9.28(+0.95%)
Jan 07, 2019 948.15 982.23 938.66 974.08 0 +22.92(+2.41%)
Jan 04, 2019 923.53 958.20 913.93 951.16 0 +46.53(+5.14%)
Jan 03, 2019 916.24 924.88 892.64 904.63 0 -15.12(-1.64%)
Jan 02, 2019 890.18 924.49 882.17 919.75 0 +13.03(+1.44%)
Dec 31, 2018 897.60 916.22 885.37 906.73 0 +13.94(+1.56%)
Dec 28, 2018 898.98 910.80 882.83 892.78 0 -5.40(-0.60%)
Dec 27, 2018 882.14 902.34 860.63 898.18 0 -4.71(-0.52%)
Dec 26, 2018 848.84 905.03 843.29 902.90 0 +56.40(+6.66%)
Dec 24, 2018 843.64 870.56 834.18 846.50 0 -3.72(-0.44%)
Dec 21, 2018 870.96 889.91 844.58 850.22 0 -19.03(-2.19%)
Dec 20, 2018 888.57 906.60 855.65 869.25 0 -21.51(-2.41%)
Dec 19, 2018 906.50 933.25 883.77 890.76 0 -16.57(-1.83%)
Dec 18, 2018 908.50 932.63 895.96 907.33 0 +5.50(+0.61%)
Dec 17, 2018 909.82 923.53 889.94 901.83 0 -11.38(-1.25%)
Dec 14, 2018 925.20 943.57 906.96 913.21 0 -22.07(-2.36%)
Dec 13, 2018 960.07 967.95 932.16 935.27 0 -15.57(-1.64%)
Dec 12, 2018 951.19 971.47 941.60 950.84 0 +16.10(+1.72%)
Dec 11, 2018 980.55 984.87 927.68 934.74 0 -28.35(-2.94%)
Dec 10, 2018 968.16 982.08 948.24 963.09 0 -13.12(-1.34%)
Dec 07, 2018 1013 1025 968.55 976.21 0 -33.86(-3.35%)
Dec 06, 2018 1003 1018 971.28 1010 0 -13.64(-1.33%)
Dec 04, 2018 1087 1094 1016 1024 0 -65.57(-6.02%)
Dec 03, 2018 1107 1115 1080 1089 0 +2.87(+0.26%)
Nov 30, 2018 1073 1098 1066 1086 0 +11.43(+1.06%)
Nov 29, 2018 1090 1097 1067 1075 0 -14.80(-1.36%)
Nov 28, 2018 1076 1094 1046 1090 0 +17.10(+1.59%)
Nov 27, 2018 1081 1094 1061 1073 0 -13.64(-1.26%)
Nov 26, 2018 1074 1100 1065 1086 0 +22.46(+2.11%)
Nov 23, 2018 1062 1085 1052 1064 0 -12.79(-1.19%)
Nov 21, 2018 1077 1077 1077 1077 0 +3.90(+0.36%)
Nov 20, 2018 1108 1117 1066 1073 0 -49.01(-4.37%)
Nov 19, 2018 1145 1157 1108 1122 0 -29.56(-2.57%)
Nov 16, 2018 1148 1179 1135 1151 0 -5.54(-0.48%)
Nov 15, 2018 1127 1166 1121 1157 0 +22.70(+2.00%)
Nov 14, 2018 1142 1161 1122 1134 0 +6.63(+0.59%)
Nov 13, 2018 1149 1164 1117 1128 0 -16.80(-1.47%)
Nov 12, 2018 1191 1196 1136 1144 0 -47.76(-4.01%)
Nov 09, 2018 1207 1222 1179 1192 0 -33.52(-2.73%)
Nov 08, 2018 1244 1252 1209 1226 0 -3.92(-0.32%)
Nov 07, 2018 1214 1245 1191 1230 0 +39.26(+3.30%)
Nov 06, 2018 1172 1203 1162 1190 0 +17.37(+1.48%)
Nov 05, 2018 1162 1188 1150 1173 0 +19.37(+1.68%)
Nov 02, 2018 1142 1191 1119 1154 0 +33.66(+3.01%)
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.