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 30, 2015 912.68 943.88 884.43 928.82 0 +11.81(+1.29%)
Oct 29, 2015 929.27 943.60 908.34 917.02 0 -19.29(-2.06%)
Oct 28, 2015 899.86 944.02 895.92 936.31 0 +52.28(+5.91%)
Oct 27, 2015 901.96 909.18 874.90 884.02 0 -27.95(-3.06%)
Oct 26, 2015 925.64 935.14 906.09 911.97 0 -17.26(-1.86%)
Oct 23, 2015 926.08 938.95 911.85 929.23 0 +8.16(+0.89%)
Oct 22, 2015 914.00 935.19 904.22 921.07 0 +12.96(+1.43%)
Oct 21, 2015 926.08 931.42 903.21 908.11 0 -16.09(-1.74%)
Oct 20, 2015 910.43 937.17 905.51 924.19 0 +12.57(+1.38%)
Oct 19, 2015 905.10 923.15 894.53 911.63 0 -4.49(-0.49%)
Oct 16, 2015 961.31 964.43 905.36 916.12 0 -46.42(-4.82%)
Oct 15, 2015 942.82 964.22 931.04 962.54 0 +19.76(+2.10%)
Oct 14, 2015 940.88 954.53 928.35 942.78 0 +0.70(+0.07%)
Oct 13, 2015 955.04 972.02 939.11 942.08 0 -19.89(-2.07%)
Oct 12, 2015 969.71 973.96 950.38 961.97 0 -7.31(-0.75%)
Oct 09, 2015 964.96 979.03 949.42 969.27 0 +8.25(+0.86%)
Oct 08, 2015 940.68 966.76 935.92 961.03 0 +19.66(+2.09%)
Oct 07, 2015 932.79 960.20 917.57 941.37 0 +19.31(+2.09%)
Oct 06, 2015 910.27 936.64 901.23 922.06 0 +11.21(+1.23%)
Oct 05, 2015 875.03 915.69 871.74 910.85 0 +44.05(+5.08%)
Oct 02, 2015 837.44 868.95 824.98 866.80 0 +17.33(+2.04%)
Oct 01, 2015 868.44 879.06 837.32 849.47 0 -13.67(-1.58%)
Sep 30, 2015 854.16 870.33 840.28 863.14 0 +16.86(+1.99%)
Sep 29, 2015 849.96 863.63 836.54 846.27 0 -2.98(-0.35%)
Sep 28, 2015 876.44 880.05 842.71 849.25 0 -35.74(-4.04%)
Sep 25, 2015 897.20 902.20 876.43 884.99 0 -6.19(-0.69%)
Sep 24, 2015 880.76 897.45 864.73 891.18 0 +5.08(+0.57%)
Sep 23, 2015 902.90 910.04 879.32 886.10 0 -14.01(-1.56%)
Sep 22, 2015 903.47 912.48 888.95 900.11 0 -16.88(-1.84%)
Sep 21, 2015 915.42 928.61 904.28 917.00 0 +9.90(+1.09%)
Sep 18, 2015 922.44 930.46 901.95 907.09 0 -28.54(-3.05%)
Sep 17, 2015 940.68 954.59 924.06 935.63 0 -5.60(-0.59%)
Sep 16, 2015 927.32 947.78 922.81 941.23 0 +16.52(+1.79%)
Sep 15, 2015 926.01 938.05 911.05 924.72 0 +1.13(+0.12%)
Sep 14, 2015 917.91 931.68 907.87 923.59 0 +2.95(+0.32%)
Sep 11, 2015 913.40 928.66 901.74 920.64 0 -0.25(-0.03%)
Sep 10, 2015 915.35 929.86 897.14 920.89 0 +6.05(+0.66%)
Sep 09, 2015 933.00 947.96 908.63 914.84 0 -12.76(-1.38%)
Sep 08, 2015 912.32 933.63 904.28 927.60 0 +29.66(+3.30%)
Sep 04, 2015 897.94 897.94 897.94 897.94 0 -11.46(-1.26%)
Sep 03, 2015 905.25 925.95 897.46 909.40 0 +6.51(+0.72%)
Sep 02, 2015 904.20 914.14 879.48 902.89 0 +12.44(+1.40%)
Sep 01, 2015 899.37 913.79 880.48 890.45 0 -27.49(-2.99%)
Aug 31, 2015 898.64 926.68 886.87 917.94 0 +10.10(+1.11%)
Aug 28, 2015 893.66 920.95 887.65 907.84 0 +12.03(+1.34%)
Aug 27, 2015 866.56 905.33 858.50 895.81 0 +45.31(+5.33%)
Aug 26, 2015 855.81 862.10 822.50 850.50 0 +21.87(+2.64%)
Aug 25, 2015 855.24 864.55 823.14 828.63 0 -3.90(-0.47%)
Aug 24, 2015 812.09 869.16 799.88 832.53 0 -32.98(-3.81%)
Aug 21, 2015 871.34 887.86 858.29 865.51 0 -18.75(-2.12%)
Aug 20, 2015 909.25 914.47 880.87 884.26 0 -33.50(-3.65%)
Aug 19, 2015 915.51 928.62 903.50 917.76 0 -3.08(-0.33%)
Aug 18, 2015 927.71 937.90 912.24 920.84 0 -15.56(-1.66%)
Aug 17, 2015 930.71 940.99 917.43 936.41 0 +1.21(+0.13%)
Aug 14, 2015 933.57 946.74 918.34 935.20 0 +0.92(+0.10%)
Aug 13, 2015 943.66 958.21 924.07 934.27 0 -12.75(-1.35%)
Aug 12, 2015 925.19 953.95 915.22 947.03 0 +15.06(+1.62%)
Aug 11, 2015 932.72 943.53 916.48 931.97 0 -11.31(-1.20%)
Aug 10, 2015 924.95 949.63 918.66 943.27 0 +25.56(+2.79%)
Aug 07, 2015 922.69 939.19 909.01 917.71 0 -11.82(-1.27%)
Aug 06, 2015 921.08 943.03 903.12 929.53 0 +9.27(+1.01%)
Aug 05, 2015 928.39 940.70 910.33 920.26 0 +0.02(+0.00%)
Aug 04, 2015 925.86 941.50 908.04 920.24 0 -2.79(-0.30%)
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.