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, 2013 1203 1219 1191 1209 0 +2.19(+0.18%)
Jan 30, 2013 1227 1230 1200 1207 0 -21.59(-1.76%)
Jan 29, 2013 1227 1235 1216 1228 0 +1.60(+0.13%)
Jan 28, 2013 1227 1238 1215 1227 0 +0.67(+0.05%)
Jan 25, 2013 1211 1232 1200 1226 0 +21.08(+1.75%)
Jan 24, 2013 1195 1216 1188 1205 0 +11.76(+0.99%)
Jan 23, 2013 1206 1213 1188 1193 0 -10.40(-0.86%)
Jan 22, 2013 1178 1208 1173 1204 0 +27.10(+2.30%)
Jan 18, 2013 1176 1176 1176 0 +8.78(+0.75%)
Jan 17, 2013 1165 1182 1162 1168 0 +8.08(+0.70%)
Jan 16, 2013 1155 1164 1146 1160 0 +1.44(+0.12%)
Jan 15, 2013 1141 1161 1131 1158 0 +10.77(+0.94%)
Jan 14, 2013 1150 1156 1136 1147 0 -3.73(-0.32%)
Jan 12, 2013 1156 1161 1140 1151 0 +0.00(+0.00%)
Jan 11, 2013 1156 1161 1140 1151 0 -8.21(-0.71%)
Jan 10, 2013 1141 1167 1131 1159 0 +27.60(+2.44%)
Jan 09, 2013 1127 1139 1119 1132 0 +8.93(+0.80%)
Jan 08, 2013 1127 1136 1115 1123 0 -5.82(-0.52%)
Jan 07, 2013 1132 1140 1116 1129 0 -8.62(-0.76%)
Jan 04, 2013 1130 1144 1122 1137 0 +12.00(+1.07%)
Jan 03, 2013 1131 1143 1118 1125 0 -6.11(-0.54%)
Jan 02, 2013 1131 1136 1098 1131 0 +34.47(+3.14%)
Dec 31, 2012 1097 1097 1097 0 +27.66(+2.59%)
Dec 28, 2012 1074 1082 1064 1069 0 -14.11(-1.30%)
Dec 27, 2012 1081 1089 1065 1083 0 +1.82(+0.17%)
Dec 26, 2012 1089 1098 1079 1082 0 -6.11(-0.56%)
Dec 24, 2012 1088 1088 1088 0 -8.43(-0.77%)
Dec 21, 2012 1094 1104 1080 1096 0 -14.03(-1.26%)
Dec 20, 2012 1098 1114 1087 1110 0 +15.61(+1.43%)
Dec 19, 2012 1101 1115 1089 1095 0 -6.19(-0.56%)
Dec 18, 2012 1080 1105 1071 1101 0 +24.73(+2.30%)
Dec 17, 2012 1068 1081 1060 1076 0 +13.38(+1.26%)
Dec 14, 2012 1060 1075 1054 1063 0 -0.09(-0.01%)
Dec 13, 2012 1070 1078 1055 1063 0 -8.18(-0.76%)
Dec 12, 2012 1083 1090 1066 1071 0 -6.70(-0.62%)
Dec 11, 2012 1067 1086 1061 1078 0 +12.61(+1.18%)
Dec 10, 2012 1049 1069 1042 1065 0 +15.51(+1.48%)
Dec 07, 2012 1039 1056 1029 1049 0 +14.47(+1.40%)
Dec 06, 2012 1019 1040 1012 1035 0 +15.83(+1.55%)
Dec 05, 2012 1027 1032 1013 1019 0 -4.16(-0.41%)
Dec 04, 2012 1012 1031 1006 1023 0 +13.39(+1.33%)
Nov 30, 2012 1011 1022 1001 1010 0 -1.76(-0.17%)
Nov 29, 2012 1012 1022 1000 1012 0 +3.53(+0.35%)
Nov 28, 2012 993.40 1011 976.90 1008 0 +7.30(+0.73%)
Nov 27, 2012 1005 1017 996.58 1001 0 -7.81(-0.77%)
Nov 26, 2012 1005 1017 999.06 1009 0 -1.72(-0.17%)
Nov 24, 2012 1005 1013 995.85 1010 0 +0.00(+0.00%)
Nov 23, 2012 1005 1013 995.85 1010 0 +10.65(+1.06%)
Nov 21, 2012 999.72 999.72 999.72 0 +8.79(+0.89%)
Nov 20, 2012 978.48 994.45 971.94 990.93 0 +11.10(+1.13%)
Nov 19, 2012 965.87 989.26 959.75 979.83 0 +17.60(+1.83%)
Nov 16, 2012 965.71 973.98 945.02 962.23 0 -3.40(-0.35%)
Nov 15, 2012 966.46 978.35 952.62 965.63 0 +0.83(+0.09%)
Nov 14, 2012 986.00 995.02 960.74 964.81 0 -16.82(-1.71%)
Nov 13, 2012 975.58 998.45 968.31 981.63 0 -1.51(-0.15%)
Nov 12, 2012 986.07 995.68 975.71 983.14 0 +0.96(+0.10%)
Nov 09, 2012 975.14 998.19 969.59 982.18 0 +6.39(+0.65%)
Nov 08, 2012 1005 1009 967.29 975.79 0 -29.12(-2.90%)
Nov 07, 2012 1014 1023 985.96 1005 0 -20.17(-1.97%)
Nov 06, 2012 1010 1036 1001 1025 0 +20.20(+2.01%)
Nov 05, 2012 984.12 1011 978.38 1005 0 +16.99(+1.72%)
Nov 02, 2012 1019 1032 979.43 987.89 0 -49.70(-4.79%)
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.