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, 2014 1133 1155 1114 1139 0 +17.42(+1.55%)
Oct 30, 2014 1105 1133 1097 1122 0 -0.39(-0.03%)
Oct 28, 2014 1099 1127 1090 1122 0 +28.89(+2.64%)
Oct 27, 2014 1097 1105 1090 1094 0 -6.95(-0.63%)
Oct 24, 2014 1102 1107 1084 1100 0 +1.65(+0.15%)
Oct 23, 2014 1079 1111 1068 1099 0 +4.10(+0.37%)
Oct 21, 2014 1075 1101 1072 1095 0 +26.88(+2.52%)
Oct 20, 2014 1067 1075 1059 1068 0 -4.24(-0.40%)
Oct 17, 2014 1073 1091 1060 1072 0 +14.07(+1.33%)
Oct 16, 2014 1028 1071 1018 1058 0 +10.50(+1.00%)
Oct 15, 2014 1022 1054 997.63 1048 0 +10.81(+1.04%)
Oct 14, 2014 1049 1066 1029 1037 0 -4.75(-0.46%)
Oct 13, 2014 1065 1081 1039 1041 0 -21.15(-1.99%)
Oct 10, 2014 1084 1096 1062 1063 0 -24.72(-2.27%)
Oct 09, 2014 1116 1121 1082 1087 0 -30.93(-2.77%)
Oct 08, 2014 1102 1123 1084 1118 0 +14.76(+1.34%)
Oct 07, 2014 1127 1132 1102 1103 0 -29.77(-2.63%)
Oct 06, 2014 1140 1148 1125 1133 0 -2.64(-0.23%)
Oct 03, 2014 1143 1150 1128 1136 0 +3.10(+0.27%)
Oct 02, 2014 1136 1144 1118 1133 0 -3.39(-0.30%)
Oct 01, 2014 1155 1160 1131 1136 0 -20.67(-1.79%)
Sep 30, 2014 1172 1178 1151 1157 0 -16.49(-1.41%)
Sep 29, 2014 1166 1183 1162 1173 0 -5.13(-0.44%)
Sep 26, 2014 1171 1184 1166 1178 0 +10.79(+0.92%)
Sep 25, 2014 1184 1192 1163 1168 0 -45.01(-3.71%)
Sep 19, 2014 1222 1227 1203 1213 0 -5.27(-0.43%)
Sep 18, 2014 1212 1224 1204 1218 0 +10.03(+0.83%)
Sep 17, 2014 1203 1223 1196 1208 0 +8.87(+0.74%)
Sep 16, 2014 1197 1208 1188 1199 0 +0.86(+0.07%)
Sep 15, 2014 1208 1212 1190 1198 0 -10.10(-0.84%)
Sep 12, 2014 1221 1225 1204 1208 0 -13.83(-1.13%)
Sep 11, 2014 1212 1228 1206 1222 0 +4.57(+0.38%)
Sep 10, 2014 1226 1236 1205 1218 0 -12.13(-0.99%)
Sep 09, 2014 1243 1249 1223 1230 0 -15.25(-1.22%)
Sep 08, 2014 1251 1258 1236 1245 0 -6.92(-0.55%)
Sep 05, 2014 1240 1256 1231 1252 0 +10.27(+0.83%)
Sep 04, 2014 1254 1265 1236 1242 0 -18.05(-1.43%)
Sep 03, 2014 1270 1275 1254 1260 0 -3.75(-0.30%)
Sep 02, 2014 1262 1278 1253 1263 0 +1.81(+0.14%)
Aug 29, 2014 1262 1262 1262 0 -5.06(-0.40%)
Aug 28, 2014 1274 1281 1260 1267 0 -10.39(-0.81%)
Aug 27, 2014 1279 1287 1270 1277 0 -2.46(-0.19%)
Aug 26, 2014 1273 1287 1253 1279 0 +10.34(+0.81%)
Aug 25, 2014 1263 1275 1257 1269 0 +13.65(+1.09%)
Aug 22, 2014 1255 1263 1248 1256 0 -1.45(-0.12%)
Aug 21, 2014 1255 1265 1243 1257 0 +1.39(+0.11%)
Aug 20, 2014 1250 1262 1244 1256 0 +3.14(+0.25%)
Aug 19, 2014 1257 1264 1248 1252 0 -3.21(-0.26%)
Aug 18, 2014 1244 1261 1240 1256 0 +21.94(+1.78%)
Aug 15, 2014 1247 1254 1223 1234 0 -5.74(-0.46%)
Aug 14, 2014 1235 1247 1227 1239 0 +4.20(+0.34%)
Aug 13, 2014 1232 1244 1222 1235 0 +7.87(+0.64%)
Aug 12, 2014 1233 1252 1218 1227 0 -8.68(-0.70%)
Aug 11, 2014 1225 1248 1221 1236 0 +19.54(+1.61%)
Aug 08, 2014 1204 1221 1196 1216 0 +11.70(+0.97%)
Aug 07, 2014 1223 1228 1198 1205 0 -14.93(-1.22%)
Aug 06, 2014 1212 1231 1204 1220 0 -0.34(-0.03%)
Aug 05, 2014 1218 1238 1207 1220 0 -7.80(-0.64%)
Aug 04, 2014 1226 1233 1206 1228 0 +3.01(+0.25%)
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.