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 (%)
Aug 30, 2019 869.84 884.16 857.56 869.56 0 +7.56(+0.88%)
Aug 29, 2019 855.18 880.66 847.46 862.01 0 +17.25(+2.04%)
Aug 28, 2019 822.00 854.48 811.88 844.75 0 +25.55(+3.12%)
Aug 27, 2019 842.84 847.14 814.09 819.20 0 -15.92(-1.91%)
Aug 26, 2019 840.36 844.36 824.93 835.12 0 +3.11(+0.37%)
Aug 23, 2019 845.40 857.63 826.27 832.00 0 -20.61(-2.42%)
Aug 22, 2019 859.30 869.34 847.66 852.62 0 -3.48(-0.41%)
Aug 21, 2019 853.78 865.60 844.43 856.09 0 +13.29(+1.58%)
Aug 20, 2019 845.55 852.64 830.43 842.80 0 -5.23(-0.62%)
Aug 19, 2019 856.34 863.76 843.10 848.03 0 +4.94(+0.59%)
Aug 16, 2019 827.69 847.90 824.51 843.10 0 +21.64(+2.63%)
Aug 15, 2019 833.75 839.31 812.06 821.45 0 -8.49(-1.02%)
Aug 14, 2019 849.77 854.96 820.22 829.95 0 -34.79(-4.02%)
Aug 13, 2019 852.17 877.08 847.75 864.74 0 +10.84(+1.27%)
Aug 12, 2019 871.02 877.99 849.90 853.90 0 -23.30(-2.66%)
Aug 09, 2019 885.73 895.54 865.25 877.20 0 -9.29(-1.05%)
Aug 08, 2019 885.20 899.84 873.17 886.50 0 +8.20(+0.93%)
Aug 07, 2019 878.56 889.27 856.46 878.29 0 -10.86(-1.22%)
Aug 06, 2019 888.73 911.59 866.96 889.16 0 +6.15(+0.70%)
Aug 05, 2019 897.39 913.95 871.70 883.00 0 -31.92(-3.49%)
Aug 02, 2019 939.20 974.69 875.57 914.92 0 -40.66(-4.25%)
Aug 01, 2019 985.10 998.21 940.24 955.58 0 -36.01(-3.63%)
Jul 31, 2019 1021 1034 985.94 991.59 0 -26.83(-2.63%)
Jul 30, 2019 1005 1031 966.42 1018 0 -2.22(-0.22%)
Jul 29, 2019 1026 1034 1016 1021 0 -6.86(-0.67%)
Jul 26, 2019 1021 1036 1012 1028 0 +6.95(+0.68%)
Jul 25, 2019 1039 1047 1018 1021 0 -17.18(-1.66%)
Jul 24, 2019 999.61 1041 997.62 1038 0 +32.99(+3.28%)
Jul 23, 2019 988.82 1008 985.12 1005 0 +22.63(+2.30%)
Jul 22, 2019 988.86 1003 975.87 982.11 0 -6.12(-0.62%)
Jul 19, 2019 980.82 1001 977.03 988.23 0 +9.40(+0.96%)
Jul 18, 2019 995.35 999.43 972.17 978.83 0 -19.16(-1.92%)
Jul 17, 2019 1010 1015 994.20 997.99 0 -16.11(-1.59%)
Jul 16, 2019 1021 1034 1011 1014 0 -6.02(-0.59%)
Jul 15, 2019 1027 1031 1006 1020 0 -4.92(-0.48%)
Jul 12, 2019 1012 1032 1008 1025 0 +15.28(+1.51%)
Jul 11, 2019 1014 1020 995.01 1010 0 -0.61(-0.06%)
Jul 10, 2019 1027 1033 1001 1010 0 -9.93(-0.97%)
Jul 09, 2019 1021 1027 1005 1020 0 -6.27(-0.61%)
Jul 08, 2019 1034 1044 1022 1027 0 -13.13(-1.26%)
Jul 05, 2019 1031 1044 1025 1040 0 +0.72(+0.07%)
Jul 03, 2019 1042 1048 1025 1039 0 +3.44(+0.33%)
Jul 02, 2019 1047 1053 1023 1036 0 -16.03(-1.52%)
Jul 01, 2019 1065 1074 1041 1052 0 +2.23(+0.21%)
Jun 28, 2019 1021 1054 1017 1049 0 +29.83(+2.93%)
Jun 27, 2019 1008 1025 1005 1020 0 +14.75(+1.47%)
Jun 26, 2019 993.91 1012 989.10 1005 0 +16.89(+1.71%)
Jun 25, 2019 981.66 998.00 976.90 987.87 0 +5.00(+0.51%)
Jun 24, 2019 998.14 1010 979.21 982.87 0 -14.61(-1.46%)
Jun 21, 2019 993.22 1008 982.16 997.48 0 -3.19(-0.32%)
Jun 20, 2019 998.48 1011 987.54 1001 0 +15.84(+1.61%)
Jun 19, 2019 988.79 995.85 974.88 984.83 0 -1.31(-0.13%)
Jun 18, 2019 970.26 994.04 965.42 986.14 0 +23.71(+2.46%)
Jun 17, 2019 959.46 973.86 951.21 962.43 0 +3.98(+0.42%)
Jun 14, 2019 970.35 974.53 950.96 958.45 0 -14.88(-1.53%)
Jun 13, 2019 963.53 979.49 956.25 973.34 0 +16.64(+1.74%)
Jun 12, 2019 961.86 968.20 947.60 956.70 0 -10.26(-1.06%)
Jun 11, 2019 974.25 980.50 959.97 966.96 0 +2.54(+0.26%)
Jun 10, 2019 975.21 987.01 959.66 964.42 0 -4.74(-0.49%)
Jun 07, 2019 966.65 981.74 958.72 969.15 0 +4.76(+0.49%)
Jun 06, 2019 966.52 977.37 950.09 964.39 0 -4.64(-0.48%)
Jun 05, 2019 974.39 985.32 952.71 969.03 0 -1.09(-0.11%)
Jun 04, 2019 942.74 972.40 938.51 970.12 0 +39.06(+4.19%)
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.