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, 2013 1255 1259 1229 1236 0 -26.84(-2.12%)
Oct 30, 2013 1273 1282 1255 1263 0 -10.21(-0.80%)
Oct 29, 2013 1275 1284 1262 1274 0 +4.08(+0.32%)
Oct 28, 2013 1265 1274 1253 1269 0 +5.02(+0.40%)
Oct 25, 2013 1275 1279 1247 1264 0 -8.40(-0.66%)
Oct 24, 2013 1271 1283 1260 1273 0 +1.96(+0.15%)
Oct 23, 2013 1272 1284 1253 1271 0 -10.84(-0.85%)
Oct 22, 2013 1283 1301 1272 1282 0 +4.16(+0.33%)
Oct 21, 2013 1284 1291 1265 1278 0 -6.91(-0.54%)
Oct 18, 2013 1274 1293 1263 1284 0 +20.00(+1.58%)
Oct 17, 2013 1236 1270 1230 1264 0 +24.11(+1.94%)
Oct 16, 2013 1229 1246 1215 1240 0 +17.77(+1.45%)
Oct 15, 2013 1235 1240 1215 1223 0 -16.95(-1.37%)
Oct 14, 2013 1217 1243 1211 1240 0 +12.10(+0.99%)
Oct 11, 2013 1205 1235 1202 1227 0 +23.84(+1.98%)
Oct 10, 2013 1185 1208 1182 1204 0 +33.90(+2.90%)
Oct 09, 2013 1173 1187 1157 1170 0 +0.26(+0.02%)
Oct 08, 2013 1192 1203 1166 1169 0 -23.38(-1.96%)
Oct 07, 2013 1196 1208 1185 1193 0 -14.29(-1.18%)
Oct 04, 2013 1200 1217 1194 1207 0 +6.60(+0.55%)
Oct 03, 2013 1218 1225 1186 1201 0 -15.73(-1.29%)
Oct 02, 2013 1204 1226 1195 1216 0 +3.68(+0.30%)
Oct 01, 2013 1192 1223 1188 1213 0 +14.76(+1.23%)
Sep 27, 2013 1203 1212 1191 1198 0 -13.79(-1.14%)
Sep 26, 2013 1211 1218 1201 1212 0 +3.11(+0.26%)
Sep 25, 2013 1199 1218 1191 1208 0 +9.48(+0.79%)
Sep 24, 2013 1194 1212 1187 1199 0 +4.32(+0.36%)
Sep 23, 2013 1201 1210 1183 1195 0 -9.79(-0.81%)
Sep 20, 2013 1221 1238 1199 1204 0 -0.64(-0.05%)
Sep 19, 2013 1196 1214 1187 1205 0 +15.29(+1.29%)
Sep 18, 2013 1163 1202 1156 1190 0 +28.93(+2.49%)
Sep 17, 2013 1160 1169 1144 1161 0 +2.05(+0.18%)
Sep 16, 2013 1176 1182 1151 1159 0 +1.06(+0.09%)
Sep 13, 2013 1165 1172 1150 1158 0 -3.88(-0.33%)
Sep 12, 2013 1159 1175 1149 1162 0 +1.44(+0.12%)
Sep 11, 2013 1152 1168 1147 1160 0 +3.93(+0.34%)
Sep 10, 2013 1151 1165 1144 1156 0 +12.50(+1.09%)
Sep 09, 2013 1125 1150 1122 1144 0 +24.20(+2.16%)
Sep 06, 2013 1131 1139 1111 1120 0 -7.07(-0.63%)
Sep 05, 2013 1115 1135 1109 1127 0 +12.51(+1.12%)
Sep 04, 2013 1104 1121 1097 1114 0 +10.50(+0.95%)
Sep 03, 2013 1116 1127 1095 1104 0 +2.15(+0.20%)
Aug 30, 2013 1102 1102 1102 0 -11.36(-1.02%)
Aug 29, 2013 1107 1127 1102 1113 0 +2.33(+0.21%)
Aug 28, 2013 1114 1120 1101 1111 0 -6.55(-0.59%)
Aug 27, 2013 1131 1137 1112 1117 0 -28.08(-2.45%)
Aug 26, 2013 1146 1160 1137 1145 0 +1.10(+0.10%)
Aug 23, 2013 1149 1154 1128 1144 0 -3.53(-0.31%)
Aug 22, 2013 1131 1158 1125 1148 0 +25.53(+2.28%)
Aug 21, 2013 1121 1136 1114 1122 0 -3.75(-0.33%)
Aug 20, 2013 1120 1135 1111 1126 0 +8.42(+0.75%)
Aug 19, 2013 1130 1136 1112 1117 0 -16.84(-1.48%)
Aug 16, 2013 1131 1151 1126 1134 0 +1.44(+0.13%)
Aug 15, 2013 1141 1148 1124 1133 0 -19.88(-1.72%)
Aug 14, 2013 1149 1163 1139 1153 0 +3.29(+0.29%)
Aug 13, 2013 1153 1160 1138 1149 0 -0.58(-0.05%)
Aug 12, 2013 1145 1168 1141 1150 0 -0.36(-0.03%)
Aug 09, 2013 1148 1162 1135 1150 0 +3.76(+0.33%)
Aug 08, 2013 1138 1162 1124 1147 0 +23.90(+2.13%)
Aug 07, 2013 1129 1135 1106 1123 0 -8.84(-0.78%)
Aug 06, 2013 1148 1157 1122 1132 0 -37.94(-3.24%)
Aug 05, 2013 1161 1177 1152 1169 0 +4.88(+0.42%)
Aug 02, 2013 1145 1174 1133 1165 0 +18.82(+1.64%)
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.