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 (%)
Dec 30, 2011 910.84 924.24 905.70 912.02 0 +0.25(+0.03%)
Dec 29, 2011 904.96 920.66 901.19 911.77 0 +10.92(+1.21%)
Dec 28, 2011 924.54 929.27 897.08 900.85 0 -24.37(-2.63%)
Dec 27, 2011 923.75 938.11 913.78 925.22 0 -5.25(-0.56%)
Dec 23, 2011 930.47 930.47 930.47 0 +34.94(+3.90%)
Dec 21, 2011 885.63 901.29 865.75 895.53 0 +7.66(+0.86%)
Dec 20, 2011 859.77 897.66 858.33 887.88 0 +47.28(+5.63%)
Dec 19, 2011 869.19 878.26 836.61 840.59 0 -24.61(-2.84%)
Dec 16, 2011 868.75 886.02 855.47 865.20 0 +9.81(+1.15%)
Dec 15, 2011 865.67 876.55 846.31 855.39 0 +5.17(+0.61%)
Dec 14, 2011 867.48 875.62 841.17 850.22 0 -26.59(-3.03%)
Dec 13, 2011 904.30 916.62 869.10 876.81 0 -19.68(-2.20%)
Dec 12, 2011 904.45 909.43 881.44 896.49 0 -25.49(-2.76%)
Dec 09, 2011 905.68 931.20 902.91 921.98 0 +17.10(+1.89%)
Dec 08, 2011 931.33 938.69 901.04 904.88 0 -38.90(-4.12%)
Dec 07, 2011 943.81 951.33 927.12 943.78 0 -7.51(-0.79%)
Dec 06, 2011 966.34 971.18 934.94 951.29 0 -6.98(-0.73%)
Dec 05, 2011 956.74 974.51 945.00 958.27 0 +20.36(+2.17%)
Dec 02, 2011 951.38 960.74 931.56 937.91 0 +1.88(+0.20%)
Dec 01, 2011 936.85 949.94 924.15 936.03 0 -5.01(-0.53%)
Nov 30, 2011 922.96 945.05 912.06 941.04 0 +57.19(+6.47%)
Nov 29, 2011 896.46 901.52 876.52 883.85 0 -13.32(-1.48%)
Nov 28, 2011 892.51 912.89 882.16 897.17 0 +45.39(+5.33%)
Nov 25, 2011 861.98 875.51 849.14 851.77 0 -15.35(-1.77%)
Nov 23, 2011 867.13 867.13 867.13 0 -33.63(-3.73%)
Nov 22, 2011 898.24 917.17 885.11 900.76 0 -1.09(-0.12%)
Nov 21, 2011 904.27 916.46 881.74 901.85 0 -19.04(-2.07%)
Nov 18, 2011 934.99 941.58 911.82 920.89 0 -7.15(-0.77%)
Nov 17, 2011 951.70 961.48 918.30 928.04 0 -27.74(-2.90%)
Nov 16, 2011 949.24 981.75 942.64 955.78 0 -9.02(-0.94%)
Nov 15, 2011 945.29 974.18 936.63 964.80 0 +18.94(+2.00%)
Nov 14, 2011 931.43 964.57 932.92 945.86 0 -20.02(-2.07%)
Nov 11, 2011 919.70 976.33 940.65 965.88 0 +35.29(+3.79%)
Nov 10, 2011 910.21 944.74 912.14 930.60 0 +11.36(+1.24%)
Nov 09, 2011 907.93 947.93 907.46 919.24 0 -47.87(-4.95%)
Nov 08, 2011 957.24 976.50 939.66 967.10 0 +11.19(+1.17%)
Nov 07, 2011 937.16 976.85 933.26 955.91 0 -3.97(-0.41%)
Nov 04, 2011 938.70 985.85 934.66 959.88 0 -50.32(-4.98%)
Nov 03, 2011 958.98 1018 964.48 1010 0 +51.25(+5.34%)
Nov 02, 2011 929.22 971.96 932.32 958.95 0 +14.47(+1.53%)
Nov 01, 2011 916.84 969.69 921.67 944.47 0 -39.24(-3.99%)
Oct 31, 2011 975.10 1013 976.99 983.72 0 -45.17(-4.39%)
Oct 28, 2011 1029 1046 1010 1029 0 -2.91(-0.28%)
Oct 27, 2011 1010 1053 981.63 1032 0 +26.90(+2.68%)
Oct 26, 2011 976.42 1015 971.20 1005 0 +21.14(+2.15%)
Oct 25, 2011 1004 1017 970.84 983.75 0 -29.77(-2.94%)
Oct 24, 2011 978.03 1018 973.98 1014 0 +39.34(+4.04%)
Oct 21, 2011 963.08 980.26 949.40 974.18 0 +28.29(+2.99%)
Oct 20, 2011 943.74 961.23 917.92 945.89 0 +0.93(+0.10%)
Oct 19, 2011 961.91 974.95 936.06 944.96 0 -20.22(-2.10%)
Oct 18, 2011 947.33 979.97 932.45 965.18 0 +16.46(+1.73%)
Oct 17, 2011 987.14 989.80 943.20 948.72 0 -46.93(-4.71%)
Oct 14, 2011 992.74 1007 972.37 995.65 0 +20.18(+2.07%)
Oct 13, 2011 968.33 984.98 950.37 975.47 0 -2.41(-0.25%)
Oct 12, 2011 967.65 993.87 961.12 977.88 0 +18.82(+1.96%)
Oct 11, 2011 936.27 968.49 930.71 959.06 0 +10.61(+1.12%)
Oct 10, 2011 936.57 961.97 923.16 948.45 0 +39.84(+4.39%)
Oct 07, 2011 929.07 942.30 878.63 908.61 0 -13.76(-1.49%)
Oct 06, 2011 927.93 942.72 895.83 922.36 0 +23.90(+2.66%)
Oct 05, 2011 862.49 905.57 847.99 898.47 0 +38.10(+4.43%)
Oct 04, 2011 791.73 864.55 771.92 860.37 0 +54.90(+6.82%)
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.