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 (%)
Nov 30, 2015 978.64 999.88 970.88 989.12 0 +12.30(+1.26%)
Nov 27, 2015 972.52 989.02 963.82 976.82 0 +1.16(+0.12%)
Nov 25, 2015 975.66 975.66 975.66 975.66 0 -5.99(-0.61%)
Nov 24, 2015 974.31 992.83 948.82 981.65 0 +15.14(+1.57%)
Nov 23, 2015 966.50 968.26 964.76 966.50 0 +3.84(+0.40%)
Nov 20, 2015 977.95 984.07 955.36 962.67 0 -10.39(-1.07%)
Nov 19, 2015 966.50 983.35 953.09 973.05 0 +4.24(+0.44%)
Nov 18, 2015 953.99 974.87 946.32 968.81 0 +22.89(+2.42%)
Nov 17, 2015 971.17 977.65 939.95 945.93 0 -28.33(-2.91%)
Nov 16, 2015 948.08 977.95 943.63 974.25 0 +23.82(+2.51%)
Nov 13, 2015 948.02 965.71 938.71 950.44 0 -4.54(-0.48%)
Nov 12, 2015 979.65 990.16 949.97 954.98 0 -35.63(-3.60%)
Nov 11, 2015 985.20 997.12 973.20 990.61 0 +7.93(+0.81%)
Nov 10, 2015 978.30 992.50 962.49 982.68 0 +9.37(+0.96%)
Nov 09, 2015 977.53 986.36 953.40 973.31 0 -4.64(-0.47%)
Nov 06, 2015 987.53 1001 953.88 977.95 0 -20.63(-2.07%)
Nov 05, 2015 990.17 1013 974.57 998.59 0 +4.11(+0.41%)
Nov 04, 2015 988.98 1010 975.14 994.48 0 +7.29(+0.74%)
Nov 03, 2015 964.68 1003 958.18 987.18 0 +22.27(+2.31%)
Nov 02, 2015 923.88 973.29 918.21 964.91 0 +36.09(+3.89%)
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%)
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.