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, 2011 975.10 1013 976.99 983.72 0 -45.17(-4.39%)
Oct 28, 2011 1029 1046 1010 1029 0 -2.91(-0.28%)
Oct 27, 2011 1010 1053 981.63 1032 0 +26.90(+2.68%)
Oct 26, 2011 976.42 1015 971.20 1005 0 +21.14(+2.15%)
Oct 25, 2011 1004 1017 970.84 983.75 0 -29.77(-2.94%)
Oct 24, 2011 978.03 1018 973.98 1014 0 +39.34(+4.04%)
Oct 21, 2011 963.08 980.26 949.40 974.18 0 +28.29(+2.99%)
Oct 20, 2011 943.74 961.23 917.92 945.89 0 +0.93(+0.10%)
Oct 19, 2011 961.91 974.95 936.06 944.96 0 -20.22(-2.10%)
Oct 18, 2011 947.33 979.97 932.45 965.18 0 +16.46(+1.73%)
Oct 17, 2011 987.14 989.80 943.20 948.72 0 -46.93(-4.71%)
Oct 14, 2011 992.74 1007 972.37 995.65 0 +20.18(+2.07%)
Oct 13, 2011 968.33 984.98 950.37 975.47 0 -2.41(-0.25%)
Oct 12, 2011 967.65 993.87 961.12 977.88 0 +18.82(+1.96%)
Oct 11, 2011 936.27 968.49 930.71 959.06 0 +10.61(+1.12%)
Oct 10, 2011 936.57 961.97 923.16 948.45 0 +39.84(+4.39%)
Oct 07, 2011 929.07 942.30 878.63 908.61 0 -13.76(-1.49%)
Oct 06, 2011 927.93 942.72 895.83 922.36 0 +23.90(+2.66%)
Oct 05, 2011 862.49 905.57 847.99 898.47 0 +38.10(+4.43%)
Oct 04, 2011 791.73 864.55 771.92 860.37 0 +54.90(+6.82%)
Oct 03, 2011 819.66 849.68 795.02 805.47 0 -22.25(-2.69%)
Sep 30, 2011 861.84 869.70 819.69 827.72 0 -55.74(-6.31%)
Sep 29, 2011 891.05 904.59 856.82 883.46 0 +14.03(+1.61%)
Sep 28, 2011 914.23 919.99 864.81 869.43 0 -40.24(-4.42%)
Sep 27, 2011 913.22 944.12 896.40 909.67 0 +22.01(+2.48%)
Sep 26, 2011 875.86 892.00 842.86 887.66 0 +23.39(+2.71%)
Sep 23, 2011 848.39 876.60 840.15 864.27 0 +14.86(+1.75%)
Sep 22, 2011 890.75 900.22 825.47 849.41 0 -77.39(-8.35%)
Sep 21, 2011 976.88 988.35 925.68 926.80 0 -53.01(-5.41%)
Sep 20, 2011 1017 1025 977.80 979.81 0 -30.26(-3.00%)
Sep 19, 2011 1014 1026 988.87 1010 0 -30.25(-2.91%)
Sep 16, 2011 1051 1056 1029 1040 0 -5.41(-0.52%)
Sep 15, 2011 1040 1052 1021 1046 0 +23.51(+2.30%)
Sep 14, 2011 1017 1041 984.78 1022 0 +11.54(+1.14%)
Sep 13, 2011 992.37 1017 978.87 1011 0 +23.41(+2.37%)
Sep 12, 2011 969.67 1000 954.37 987.27 0 -2.63(-0.27%)
Sep 09, 2011 1018 1026 977.22 989.90 0 -44.58(-4.31%)
Sep 08, 2011 1039 1060 1022 1034 0 -14.33(-1.37%)
Sep 07, 2011 1024 1055 1014 1049 0 +45.21(+4.50%)
Sep 06, 2011 969.25 1009 963.13 1004 0 -6.56(-0.65%)
Sep 02, 2011 1010 1010 1010 0 -37.88(-3.61%)
Sep 01, 2011 1071 1087 1043 1048 0 -25.68(-2.39%)
Aug 31, 2011 1076 1098 1059 1074 0 +3.96(+0.37%)
Aug 30, 2011 1050 1080 1040 1070 0 +11.45(+1.08%)
Aug 29, 2011 1029 1061 1025 1058 0 +48.41(+4.79%)
Aug 26, 2011 972.13 1021 954.39 1010 0 +27.70(+2.82%)
Aug 25, 2011 1007 1017 971.57 982.20 0 -19.63(-1.96%)
Aug 24, 2011 977.94 1007 966.11 1002 0 +27.07(+2.78%)
Aug 23, 2011 935.44 977.04 921.17 974.76 0 +45.37(+4.88%)
Aug 22, 2011 959.22 964.06 919.43 929.39 0 -0.80(-0.09%)
Aug 19, 2011 936.94 974.38 920.11 930.19 0 -25.26(-2.64%)
Aug 18, 2011 999.21 1005 943.85 955.46 0 -86.41(-8.29%)
Aug 17, 2011 1042 1067 1029 1042 0 +8.39(+0.81%)
Aug 16, 2011 1041 1063 1020 1033 0 -23.88(-2.26%)
Aug 15, 2011 1037 1061 1031 1057 0 +33.42(+3.26%)
Aug 12, 2011 1015 1036 996.23 1024 0 +21.74(+2.17%)
Aug 11, 2011 948.31 1019 941.51 1002 0 +61.65(+6.55%)
Aug 10, 2011 947.51 987.12 923.38 940.55 0 -35.69(-3.66%)
Aug 09, 2011 974.01 982.37 896.12 976.24 0 +76.31(+8.48%)
Aug 08, 2011 984.74 1009 886.43 899.93 0 -129.06(-12.54%)
Aug 05, 2011 1046 1086 986.10 1029 0 +23.36(+2.32%)
Aug 04, 2011 1115 1120 998.33 1006 0 -137.56(-12.03%)
Aug 03, 2011 1150 1163 1107 1143 0 -1.09(-0.10%)
Aug 02, 2011 1191 1209 1143 1144 0 -40.55(-3.42%)
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.