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 27, 2015 981.86 992.08 961.67 976.88 0 +1.57(+0.16%)
Feb 26, 2015 984.33 992.29 969.46 975.31 0 -12.57(-1.27%)
Feb 25, 2015 987.38 998.61 972.78 987.88 0 +12.13(+1.24%)
Feb 24, 2015 980.27 993.89 968.73 975.75 0 -1.93(-0.20%)
Feb 23, 2015 977.78 983.17 960.73 977.68 0 -7.73(-0.78%)
Feb 20, 2015 983.71 992.16 965.09 985.41 0 -2.03(-0.21%)
Feb 19, 2015 973.75 995.00 966.15 987.43 0 +2.70(+0.27%)
Feb 18, 2015 974.17 1001 968.43 984.74 0 +15.90(+1.64%)
Feb 17, 2015 973.42 981.23 959.50 968.83 0 -7.06(-0.72%)
Feb 13, 2015 975.89 975.89 975.89 975.89 0 +18.90(+1.98%)
Feb 12, 2015 954.28 964.87 946.43 956.99 0 +13.37(+1.42%)
Feb 11, 2015 944.55 955.24 929.42 943.62 0 -6.88(-0.72%)
Feb 10, 2015 961.02 967.52 939.61 950.50 0 -7.32(-0.76%)
Feb 09, 2015 948.81 971.71 943.90 957.82 0 +8.34(+0.88%)
Feb 06, 2015 953.87 968.12 941.09 949.49 0 -0.63(-0.07%)
Feb 05, 2015 940.07 960.68 930.35 950.12 0 +16.00(+1.71%)
Feb 04, 2015 954.86 960.11 925.20 934.12 0 -32.09(-3.32%)
Feb 03, 2015 934.42 975.63 931.74 966.21 0 +27.41(+2.92%)
Feb 02, 2015 911.19 943.09 905.37 938.79 0 +35.04(+3.88%)
Jan 30, 2015 896.85 919.27 883.56 903.75 0 -3.12(-0.34%)
Jan 29, 2015 898.66 914.21 883.83 906.87 0 +9.88(+1.10%)
Jan 28, 2015 930.93 933.64 894.99 896.98 0 -31.39(-3.38%)
Jan 27, 2015 917.88 937.71 908.33 928.37 0 -10.82(-1.15%)
Jan 26, 2015 927.99 945.69 917.22 939.19 0 +10.81(+1.16%)
Jan 23, 2015 928.31 944.99 919.74 928.38 0 -2.82(-0.30%)
Jan 22, 2015 928.38 935.30 920.58 931.20 0 -0.93(-0.10%)
Jan 21, 2015 914.47 937.96 910.68 932.13 0 +16.65(+1.82%)
Jan 20, 2015 921.35 930.58 899.21 915.49 0 -7.10(-0.77%)
Jan 16, 2015 902.63 926.47 896.48 922.58 0 +17.95(+1.98%)
Jan 15, 2015 904.44 908.62 901.43 904.63 0 -23.61(-2.54%)
Jan 14, 2015 933.56 941.31 905.25 928.24 0 -18.92(-2.00%)
Jan 13, 2015 947.15 947.15 947.15 947.15 0 -8.87(-0.93%)
Jan 12, 2015 981.59 984.44 946.44 956.02 0 -29.91(-3.03%)
Jan 09, 2015 1010 1018 980.10 985.92 0 -26.44(-2.61%)
Jan 08, 2015 999.69 1020 989.57 1012 0 +22.59(+2.28%)
Jan 07, 2015 998.31 1008 980.90 989.77 0 +0.92(+0.09%)
Jan 06, 2015 1002 1007 970.28 988.85 0 -12.98(-1.30%)
Jan 05, 2015 1023 1027 990.75 1002 0 -28.74(-2.79%)
Jan 02, 2015 1040 1047 1014 1031 0 -5.72(-0.55%)
Dec 31, 2014 1036 1036 1036 1036 0 -7.34(-0.70%)
Dec 30, 2014 1042 1056 1035 1044 0 -4.38(-0.42%)
Dec 29, 2014 1037 1060 1034 1048 0 +13.07(+1.26%)
Dec 26, 2014 1037 1050 1029 1035 0 +5.42(+0.53%)
Dec 24, 2014 1030 1030 1030 1030 0 +0.02(+0.00%)
Dec 23, 2014 1016 1043 1008 1030 0 +20.33(+2.01%)
Dec 22, 2014 1008 1019 990.61 1009 0 +2.77(+0.28%)
Dec 19, 2014 1003 1016 988.31 1006 0 +4.60(+0.46%)
Dec 18, 2014 993.12 1010 976.54 1002 0 +26.72(+2.74%)
Dec 17, 2014 938.10 980.76 930.33 975.08 0 +34.46(+3.66%)
Dec 16, 2014 940.44 968.43 940.21 940.62 0 -3.60(-0.38%)
Dec 15, 2014 958.15 973.61 939.30 944.22 0 -7.95(-0.83%)
Dec 12, 2014 963.56 976.63 935.73 952.16 0 -25.39(-2.60%)
Dec 11, 2014 982.21 1012 966.42 977.55 0 -7.89(-0.80%)
Dec 10, 2014 1020 1026 980.98 985.45 0 -43.84(-4.26%)
Dec 09, 2014 1003 1035 995.40 1029 0 +16.28(+1.61%)
Dec 08, 2014 1044 1050 1007 1013 0 -35.75(-3.41%)
Dec 05, 2014 1041 1057 1038 1049 0 +6.63(+0.64%)
Dec 04, 2014 1050 1058 1032 1042 0 -7.01(-0.67%)
Dec 03, 2014 1042 1071 1033 1049 0 +11.12(+1.07%)
Dec 02, 2014 1020 1050 1015 1038 0 +20.10(+1.97%)
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.