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 (%)
Oct 31, 2008 888.00 941.70 845.88 913.44 0 +17.55(+1.96%)
Oct 30, 2008 850.50 917.88 821.41 895.89 0 +87.73(+10.86%)
Oct 29, 2008 764.66 861.27 748.86 808.16 0 +44.64(+5.85%)
Oct 28, 2008 746.09 770.34 671.86 763.52 0 +54.95(+7.76%)
Oct 27, 2008 721.20 763.46 691.48 708.57 0 -26.72(-3.63%)
Oct 24, 2008 685.42 773.39 658.50 735.29 0 -43.46(-5.58%)
Oct 23, 2008 824.24 842.95 732.34 778.75 0 -43.78(-5.32%)
Oct 22, 2008 904.77 909.17 789.91 822.53 0 -107.10(-11.52%)
Oct 21, 2008 944.74 986.84 913.64 929.63 0 -34.78(-3.61%)
Oct 20, 2008 930.12 973.13 899.42 964.41 0 +62.64(+6.95%)
Oct 17, 2008 847.27 951.45 820.96 901.77 0 +27.34(+3.13%)
Oct 16, 2008 862.16 893.99 773.18 874.43 0 +42.11(+5.06%)
Oct 15, 2008 957.42 968.13 825.22 832.32 0 -151.00(-15.36%)
Oct 14, 2008 1066 1116 952.42 983.32 0 -32.08(-3.16%)
Oct 13, 2008 928.45 1036 902.90 1015 0 +145.42(+16.71%)
Oct 10, 2008 809.50 920.33 749.66 869.98 0 +2.28(+0.26%)
Oct 09, 2008 945.48 991.92 851.91 867.70 0 -51.29(-5.58%)
Oct 08, 2008 901.33 972.48 838.71 918.99 0 +4.53(+0.50%)
Oct 07, 2008 1046 1061 898.04 914.46 0 -102.96(-10.12%)
Oct 06, 2008 1036 1059 905.39 1017 0 -67.40(-6.21%)
Oct 03, 2008 1090 1186 1066 1085 0 +15.28(+1.43%)
Oct 02, 2008 1203 1217 1043 1070 0 -146.89(-12.08%)
Oct 01, 2008 1249 1273 1177 1216 0 -55.25(-4.34%)
Sep 30, 2008 1185 1290 1159 1272 0 +120.38(+10.46%)
Sep 29, 2008 1274 1292 1107 1151 0 -163.93(-12.46%)
Sep 26, 2008 1312 1340 1275 1315 0 -39.90(-2.94%)
Sep 25, 2008 1344 1378 1302 1355 0 +19.86(+1.49%)
Sep 24, 2008 1388 1398 1319 1335 0 -31.73(-2.32%)
Sep 23, 2008 1463 1480 1351 1367 0 -94.72(-6.48%)
Sep 22, 2008 1508 1535 1436 1462 0 -52.77(-3.48%)
Sep 19, 2008 1489 1578 1440 1514 0 +113.95(+8.14%)
Sep 18, 2008 1392 1426 1292 1401 0 +35.31(+2.59%)
Sep 17, 2008 1372 1432 1310 1365 0 -30.75(-2.20%)
Sep 16, 2008 1294 1416 1268 1396 0 +53.42(+3.98%)
Sep 15, 2008 1410 1433 1319 1343 0 -144.05(-9.69%)
Sep 12, 2008 1416 1507 1393 1487 0 +76.05(+5.39%)
Sep 11, 2008 1337 1418 1305 1411 0 +43.43(+3.18%)
Sep 10, 2008 1317 1387 1304 1367 0 +59.80(+4.57%)
Sep 09, 2008 1424 1430 1299 1307 0 -123.99(-8.66%)
Sep 08, 2008 1522 1547 1404 1431 0 -50.29(-3.39%)
Sep 05, 2008 1469 1503 1417 1482 0 +2.26(+0.15%)
Sep 04, 2008 1539 1554 1451 1479 0 -57.17(-3.72%)
Sep 03, 2008 1600 1623 1511 1537 0 -65.59(-4.09%)
Sep 02, 2008 1712 1721 1587 1602 0 -106.21(-6.22%)
Sep 01, 2008 1728 1746 1699 1708 0 +0.00(+0.00%)
Aug 29, 2008 1728 1746 1699 1708 0 -21.19(-1.23%)
Aug 28, 2008 1740 1764 1702 1730 0 +9.21(+0.54%)
Aug 27, 2008 1688 1731 1668 1720 0 +44.42(+2.65%)
Aug 26, 2008 1632 1691 1624 1676 0 +41.62(+2.55%)
Aug 25, 2008 1698 1707 1618 1634 0 -59.97(-3.54%)
Aug 22, 2008 1711 1725 1666 1694 0 -19.23(-1.12%)
Aug 21, 2008 1705 1760 1663 1713 0 +14.81(+0.87%)
Aug 20, 2008 1653 1709 1619 1699 0 +61.87(+3.78%)
Aug 19, 2008 1620 1657 1588 1637 0 +7.75(+0.48%)
Aug 18, 2008 1646 1670 1609 1629 0 -5.89(-0.36%)
Aug 15, 2008 1681 1696 1612 1635 0 -45.17(-2.69%)
Aug 14, 2008 1705 1744 1649 1680 0 -46.57(-2.70%)
Aug 13, 2008 1652 1744 1621 1727 0 +86.40(+5.27%)
Aug 12, 2008 1769 1787 1581 1640 0 -106.53(-6.10%)
Aug 11, 2008 1762 1787 1694 1747 0 +0.35(+0.02%)
Aug 08, 2008 1771 1803 1694 1746 0 -33.28(-1.87%)
Aug 07, 2008 1817 1834 1751 1780 0 -30.46(-1.68%)
Aug 06, 2008 1747 1834 1713 1810 0 +76.16(+4.39%)
Aug 05, 2008 1741 1766 1693 1734 0 -1.75(-0.10%)
Aug 04, 2008 1841 1861 1723 1736 0 -112.07(-6.06%)
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.