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 29, 2019 917.24 924.33 906.24 912.60 0 -9.75(-1.06%)
Nov 27, 2019 924.56 939.56 915.97 922.34 0 -1.26(-0.14%)
Nov 26, 2019 917.93 935.92 903.53 923.60 0 +8.64(+0.94%)
Nov 25, 2019 895.38 924.61 889.71 914.96 0 +23.03(+2.58%)
Nov 22, 2019 896.32 909.29 884.95 891.93 0 +1.54(+0.17%)
Nov 21, 2019 905.04 909.46 876.54 890.38 0 -9.72(-1.08%)
Nov 20, 2019 915.40 924.12 879.73 900.10 0 -29.36(-3.16%)
Nov 19, 2019 939.15 948.73 921.64 929.47 0 -8.72(-0.93%)
Nov 18, 2019 940.97 951.16 915.95 938.18 0 -8.73(-0.92%)
Nov 15, 2019 953.61 964.22 939.88 946.91 0 +7.74(+0.82%)
Nov 14, 2019 934.86 956.45 930.32 939.17 0 -0.35(-0.04%)
Nov 13, 2019 934.00 950.18 923.13 939.52 0 -1.27(-0.14%)
Nov 12, 2019 941.08 955.61 932.83 940.79 0 -0.75(-0.08%)
Nov 11, 2019 934.10 950.49 923.77 941.54 0 -0.96(-0.10%)
Nov 08, 2019 940.34 953.62 925.62 942.50 0 -2.90(-0.31%)
Nov 07, 2019 951.94 972.16 938.74 945.40 0 +3.54(+0.38%)
Nov 06, 2019 959.78 965.53 935.05 941.86 0 -20.62(-2.14%)
Nov 05, 2019 959.61 981.13 945.97 962.48 0 +7.44(+0.78%)
Nov 04, 2019 932.39 963.25 913.52 955.04 0 +30.60(+3.31%)
Nov 01, 2019 853.29 932.32 845.63 924.44 0 +69.19(+8.09%)
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%)
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.