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 (%)
Mar 30, 2012 1228 1238 1205 1217 0 -1.45(-0.12%)
Mar 29, 2012 1208 1223 1195 1219 0 +0.23(+0.02%)
Mar 28, 2012 1244 1248 1201 1219 0 -30.50(-2.44%)
Mar 27, 2012 1253 1267 1241 1249 0 -5.08(-0.41%)
Mar 26, 2012 1236 1260 1231 1254 0 +32.04(+2.62%)
Mar 23, 2012 1203 1228 1189 1222 0 +19.43(+1.62%)
Mar 22, 2012 1207 1215 1187 1203 0 -19.87(-1.63%)
Mar 21, 2012 1228 1237 1211 1223 0 -2.03(-0.17%)
Mar 20, 2012 1235 1241 1211 1225 0 -24.18(-1.94%)
Mar 19, 2012 1256 1265 1237 1249 0 -8.45(-0.67%)
Mar 16, 2012 1261 1276 1251 1257 0 +2.66(+0.21%)
Mar 15, 2012 1249 1261 1235 1255 0 +156.71(+14.27%)
Mar 14, 2012 1109 1115 1090 1098 0 -13.61(-1.22%)
Mar 13, 2012 1085 1113 1074 1111 0 +35.23(+3.27%)
Mar 12, 2012 1089 1096 1071 1076 0 -13.39(-1.23%)
Mar 09, 2012 1080 1098 1073 1090 0 +15.59(+1.45%)
Mar 08, 2012 1073 1088 1059 1074 0 +14.24(+1.34%)
Mar 07, 2012 1048 1067 1043 1060 0 +14.02(+1.34%)
Mar 06, 2012 1068 1071 1034 1046 0 -52.46(-4.78%)
Mar 05, 2012 1106 1116 1084 1098 0 -12.08(-1.09%)
Mar 02, 2012 1123 1131 1098 1110 0 -14.76(-1.31%)
Mar 01, 2012 1095 1137 1089 1125 0 +45.49(+4.21%)
Feb 29, 2012 1108 1120 1073 1080 0 -29.27(-2.64%)
Feb 28, 2012 1119 1124 1100 1109 0 -11.68(-1.04%)
Feb 27, 2012 1120 1136 1101 1121 0 -14.73(-1.30%)
Feb 24, 2012 1143 1152 1128 1135 0 -3.92(-0.34%)
Feb 23, 2012 1091 1150 1081 1139 0 +55.94(+5.16%)
Feb 22, 2012 1098 1106 1076 1083 0 -17.24(-1.57%)
Feb 21, 2012 1098 1119 1092 1100 0 +4.84(+0.44%)
Feb 17, 2012 1096 1096 1096 0 +7.29(+0.67%)
Feb 16, 2012 1067 1095 1060 1088 0 +25.18(+2.37%)
Feb 15, 2012 1089 1096 1057 1063 0 -17.68(-1.64%)
Feb 14, 2012 1079 1091 1065 1081 0 +0.18(+0.02%)
Feb 13, 2012 1079 1093 1060 1081 0 +14.68(+1.38%)
Feb 10, 2012 1070 1077 1049 1066 0 -17.66(-1.63%)
Feb 09, 2012 1075 1093 1068 1084 0 +12.00(+1.12%)
Feb 08, 2012 1067 1082 1061 1072 0 +5.13(+0.48%)
Feb 07, 2012 1071 1077 1057 1067 0 -9.72(-0.90%)
Feb 06, 2012 1077 1085 1063 1076 0 -6.31(-0.58%)
Feb 03, 2012 1069 1095 1064 1083 0 +34.01(+3.24%)
Feb 02, 2012 1047 1061 1037 1049 0 +3.11(+0.30%)
Feb 01, 2012 1022 1055 1017 1045 0 +37.45(+3.72%)
Jan 31, 2012 1020 1029 995.98 1008 0 -3.56(-0.35%)
Jan 30, 2012 1014 1020 994.74 1012 0 -16.51(-1.61%)
Jan 27, 2012 1015 1038 1011 1028 0 +5.41(+0.53%)
Jan 26, 2012 1035 1053 1015 1023 0 -5.84(-0.57%)
Jan 25, 2012 996.71 1035 987.27 1028 0 +35.99(+3.63%)
Jan 24, 2012 991.63 1002 978.24 992.49 0 -6.50(-0.65%)
Jan 23, 2012 1011 1022 992.07 998.99 0 -11.22(-1.11%)
Jan 20, 2012 1020 1026 1003 1010 0 -13.25(-1.29%)
Jan 19, 2012 998.60 1033 993.62 1023 0 +28.94(+2.91%)
Jan 18, 2012 974.89 1006 965.76 994.52 0 +20.26(+2.08%)
Jan 17, 2012 979.71 990.08 962.70 974.26 0 +8.44(+0.87%)
Jan 13, 2012 965.82 965.82 965.82 0 -14.63(-1.49%)
Jan 12, 2012 959.37 986.58 949.80 980.46 0 +23.67(+2.47%)
Jan 11, 2012 950.36 964.98 945.56 956.79 0 +2.61(+0.27%)
Jan 10, 2012 947.64 962.50 943.75 954.18 0 +20.82(+2.23%)
Jan 09, 2012 937.19 946.52 925.23 933.36 0 -0.80(-0.09%)
Jan 06, 2012 937.87 947.82 924.41 934.17 0 -1.86(-0.20%)
Jan 05, 2012 928.93 945.57 916.55 936.03 0 -0.90(-0.10%)
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.