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 (%)
Feb 28, 2014 1334 1357 1321 1343 0 +10.95(+0.82%)
Feb 27, 2014 1333 1346 1320 1332 0 +1.04(+0.08%)
Feb 26, 2014 1328 1345 1317 1331 0 +7.88(+0.60%)
Feb 25, 2014 1338 1348 1317 1323 0 -13.74(-1.03%)
Feb 24, 2014 1341 1354 1329 1337 0 -2.13(-0.16%)
Feb 21, 2014 1353 1363 1336 1339 0 -12.11(-0.90%)
Feb 20, 2014 1344 1363 1334 1351 0 +11.04(+0.82%)
Feb 19, 2014 1347 1377 1336 1340 0 -6.49(-0.48%)
Feb 18, 2014 1348 1357 1327 1347 0 +4.72(+0.35%)
Feb 14, 2014 1342 1342 1342 0 +10.18(+0.76%)
Feb 13, 2014 1326 1343 1315 1332 0 -3.21(-0.24%)
Feb 12, 2014 1318 1344 1312 1335 0 +20.33(+1.55%)
Feb 11, 2014 1309 1326 1303 1315 0 +7.92(+0.61%)
Feb 10, 2014 1304 1318 1294 1307 0 -0.84(-0.06%)
Feb 07, 2014 1313 1321 1292 1308 0 +13.35(+1.03%)
Feb 06, 2014 1276 1304 1270 1294 0 +25.64(+2.02%)
Feb 05, 2014 1274 1283 1258 1269 0 -11.44(-0.89%)
Feb 04, 2014 1269 1291 1256 1280 0 +19.03(+1.51%)
Feb 03, 2014 1294 1305 1254 1261 0 -35.72(-2.75%)
Jan 31, 2014 1286 1312 1279 1297 0 -7.81(-0.60%)
Jan 30, 2014 1312 1319 1296 1305 0 +3.93(+0.30%)
Jan 29, 2014 1300 1321 1288 1301 0 -13.27(-1.01%)
Jan 28, 2014 1304 1321 1299 1314 0 +12.80(+0.98%)
Jan 27, 2014 1316 1327 1283 1301 0 -13.03(-0.99%)
Jan 24, 2014 1354 1358 1307 1314 0 -51.08(-3.74%)
Jan 23, 2014 1380 1386 1358 1365 0 -23.82(-1.71%)
Jan 22, 2014 1385 1396 1375 1389 0 +7.91(+0.57%)
Jan 21, 2014 1385 1396 1366 1381 0 +5.34(+0.39%)
Jan 17, 2014 1376 1376 1376 0 +20.55(+1.52%)
Jan 16, 2014 1355 1364 1342 1355 0 -2.71(-0.20%)
Jan 15, 2014 1347 1372 1342 1358 0 +12.25(+0.91%)
Jan 14, 2014 1341 1355 1327 1346 0 +16.44(+1.24%)
Jan 13, 2014 1348 1353 1322 1329 0 -15.49(-1.15%)
Jan 10, 2014 1340 1356 1331 1345 0 +10.73(+0.80%)
Jan 09, 2014 1339 1352 1319 1334 0 +0.39(+0.03%)
Jan 08, 2014 1336 1348 1324 1334 0 -3.81(-0.28%)
Jan 07, 2014 1328 1348 1321 1338 0 +15.01(+1.13%)
Jan 06, 2014 1339 1346 1315 1322 0 -10.67(-0.80%)
Jan 03, 2014 1331 1344 1321 1333 0 +2.62(+0.20%)
Jan 02, 2014 1348 1356 1326 1331 0 -25.84(-1.91%)
Dec 31, 2013 1356 1356 1356 0 +12.92(+0.96%)
Dec 30, 2013 1344 1352 1337 1343 0 +1.43(+0.11%)
Dec 27, 2013 1342 1351 1332 1342 0 +2.23(+0.17%)
Dec 26, 2013 1332 1349 1325 1340 0 +12.16(+0.92%)
Dec 24, 2013 1328 1328 1328 0 +8.20(+0.62%)
Dec 23, 2013 1325 1333 1308 1319 0 +0.38(+0.03%)
Dec 20, 2013 1306 1324 1298 1319 0 +18.75(+1.44%)
Dec 19, 2013 1293 1311 1281 1300 0 +4.16(+0.32%)
Dec 18, 2013 1278 1303 1264 1296 0 +21.46(+1.68%)
Dec 17, 2013 1278 1289 1266 1275 0 -3.38(-0.26%)
Dec 16, 2013 1270 1290 1265 1278 0 +13.02(+1.03%)
Dec 13, 2013 1266 1279 1247 1265 0 +2.19(+0.17%)
Dec 12, 2013 1270 1277 1252 1263 0 -6.75(-0.53%)
Dec 11, 2013 1300 1304 1262 1270 0 -28.04(-2.16%)
Dec 10, 2013 1289 1310 1281 1298 0 +8.80(+0.68%)
Dec 09, 2013 1293 1308 1277 1289 0 -3.61(-0.28%)
Dec 06, 2013 1281 1302 1271 1292 0 +28.75(+2.28%)
Dec 05, 2013 1267 1285 1256 1264 0 -7.46(-0.59%)
Dec 04, 2013 1271 1293 1254 1271 0 -6.94(-0.54%)
Dec 03, 2013 1280 1291 1265 1278 0 -10.60(-0.82%)
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.