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, 2019 883.53 893.30 844.29 855.25 0 -44.11(-4.90%)
Oct 30, 2019 910.77 915.81 891.62 899.36 0 -11.39(-1.25%)
Oct 29, 2019 902.15 923.91 891.05 910.75 0 +3.79(+0.42%)
Oct 28, 2019 916.63 924.76 897.24 906.96 0 -8.91(-0.97%)
Oct 25, 2019 921.07 933.09 891.71 915.86 0 -21.78(-2.32%)
Oct 24, 2019 949.71 957.88 925.65 937.64 0 -20.79(-2.17%)
Oct 23, 2019 961.99 968.65 947.10 958.44 0 -2.83(-0.29%)
Oct 22, 2019 958.78 972.27 937.05 961.27 0 +3.14(+0.33%)
Oct 21, 2019 955.32 970.91 948.27 958.13 0 +11.56(+1.22%)
Oct 18, 2019 935.82 954.58 930.03 946.56 0 +5.52(+0.59%)
Oct 17, 2019 935.72 948.13 928.78 941.04 0 +8.15(+0.87%)
Oct 16, 2019 926.41 946.41 921.53 932.89 0 +5.19(+0.56%)
Oct 15, 2019 920.40 935.81 910.62 927.70 0 +9.73(+1.06%)
Oct 14, 2019 911.56 923.19 897.46 917.96 0 +3.62(+0.40%)
Oct 11, 2019 907.28 934.94 902.86 914.34 0 +24.00(+2.70%)
Oct 10, 2019 887.35 908.64 880.02 890.34 0 +6.31(+0.71%)
Oct 09, 2019 886.35 893.98 875.64 884.02 0 +7.99(+0.91%)
Oct 08, 2019 878.58 887.65 863.92 876.04 0 -12.96(-1.46%)
Oct 07, 2019 883.34 902.93 877.36 889.00 0 +3.82(+0.43%)
Oct 04, 2019 879.14 889.02 867.59 885.18 0 +6.42(+0.73%)
Oct 03, 2019 871.88 884.05 857.50 878.76 0 +2.85(+0.33%)
Oct 02, 2019 876.11 888.20 862.56 875.92 0 -8.91(-1.01%)
Oct 01, 2019 920.82 931.72 881.06 884.83 0 -29.58(-3.23%)
Sep 30, 2019 903.58 921.27 892.91 914.41 0 +9.41(+1.04%)
Sep 27, 2019 907.95 918.41 895.51 904.99 0 -0.88(-0.10%)
Sep 26, 2019 914.49 919.12 896.60 905.88 0 -11.25(-1.23%)
Sep 25, 2019 896.28 922.41 889.51 917.13 0 +17.98(+2.00%)
Sep 24, 2019 921.28 927.86 886.66 899.15 0 -22.01(-2.39%)
Sep 23, 2019 904.84 929.17 898.00 921.16 0 +5.91(+0.65%)
Sep 20, 2019 933.54 941.11 898.87 915.25 0 -14.91(-1.60%)
Sep 19, 2019 943.94 952.04 925.74 930.16 0 -10.42(-1.11%)
Sep 18, 2019 950.52 960.66 927.16 940.58 0 -13.49(-1.41%)
Sep 17, 2019 957.04 969.73 936.51 954.07 0 -10.85(-1.12%)
Sep 16, 2019 948.16 974.20 936.88 964.93 0 +21.75(+2.31%)
Sep 13, 2019 949.96 962.17 928.73 943.18 0 +1.54(+0.16%)
Sep 12, 2019 933.09 952.97 914.02 941.64 0 +7.75(+0.83%)
Sep 11, 2019 925.86 946.33 905.42 933.88 0 +13.21(+1.43%)
Sep 10, 2019 904.43 924.70 893.60 920.67 0 +17.82(+1.97%)
Sep 09, 2019 892.52 912.55 884.23 902.85 0 +16.64(+1.88%)
Sep 06, 2019 893.72 901.33 878.80 886.21 0 -7.28(-0.81%)
Sep 05, 2019 889.71 908.25 881.69 893.48 0 +13.99(+1.59%)
Sep 04, 2019 871.60 889.14 865.27 879.49 0 +23.32(+2.72%)
Sep 03, 2019 860.01 867.63 841.50 856.17 0 -13.40(-1.54%)
Aug 30, 2019 869.84 884.16 857.56 869.56 0 +7.56(+0.88%)
Aug 29, 2019 855.18 880.66 847.46 862.01 0 +17.25(+2.04%)
Aug 28, 2019 822.00 854.48 811.88 844.75 0 +25.55(+3.12%)
Aug 27, 2019 842.84 847.14 814.09 819.20 0 -15.92(-1.91%)
Aug 26, 2019 840.36 844.36 824.93 835.12 0 +3.11(+0.37%)
Aug 23, 2019 845.40 857.63 826.27 832.00 0 -20.61(-2.42%)
Aug 22, 2019 859.30 869.34 847.66 852.62 0 -3.48(-0.41%)
Aug 21, 2019 853.78 865.60 844.43 856.09 0 +13.29(+1.58%)
Aug 20, 2019 845.55 852.64 830.43 842.80 0 -5.23(-0.62%)
Aug 19, 2019 856.34 863.76 843.10 848.03 0 +4.94(+0.59%)
Aug 16, 2019 827.69 847.90 824.51 843.10 0 +21.64(+2.63%)
Aug 15, 2019 833.75 839.31 812.06 821.45 0 -8.49(-1.02%)
Aug 14, 2019 849.77 854.96 820.22 829.95 0 -34.79(-4.02%)
Aug 13, 2019 852.17 877.08 847.75 864.74 0 +10.84(+1.27%)
Aug 12, 2019 871.02 877.99 849.90 853.90 0 -23.30(-2.66%)
Aug 09, 2019 885.73 895.54 865.25 877.20 0 -9.29(-1.05%)
Aug 08, 2019 885.20 899.84 873.17 886.50 0 +8.20(+0.93%)
Aug 07, 2019 878.56 889.27 856.46 878.29 0 -10.86(-1.22%)
Aug 06, 2019 888.73 911.59 866.96 889.16 0 +6.15(+0.70%)
Aug 05, 2019 897.39 913.95 871.70 883.00 0 -31.92(-3.49%)
Aug 02, 2019 939.20 974.69 875.57 914.92 0 -40.66(-4.25%)
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.