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 29, 2019 1017 1029 1005 1013 0 +4.92(+0.49%)
Mar 28, 2019 997.33 1012 989.21 1008 0 +13.88(+1.40%)
Mar 27, 2019 996.02 1005 982.21 994.09 0 -2.70(-0.27%)
Mar 26, 2019 999.16 1011 982.26 996.79 0 +4.53(+0.46%)
Mar 25, 2019 986.69 999.33 971.15 992.26 0 +3.78(+0.38%)
Mar 22, 2019 1030 1033 986.04 988.48 0 -48.35(-4.66%)
Mar 21, 2019 1021 1049 1020 1037 0 +12.75(+1.25%)
Mar 20, 2019 1031 1039 1010 1024 0 -10.15(-0.98%)
Mar 19, 2019 1052 1063 1030 1034 0 -12.43(-1.19%)
Mar 18, 2019 1038 1055 1032 1047 0 +10.07(+0.97%)
Mar 15, 2019 1034 1051 1028 1037 0 +6.49(+0.63%)
Mar 14, 2019 1037 1043 1027 1030 0 -7.96(-0.77%)
Mar 13, 2019 1041 1050 1029 1038 0 +2.52(+0.24%)
Mar 12, 2019 1031 1046 1025 1036 0 +6.20(+0.60%)
Mar 11, 2019 1009 1034 1003 1029 0 +19.50(+1.93%)
Mar 08, 2019 1003 1021 995.19 1010 0 -2.95(-0.29%)
Mar 07, 2019 1023 1027 997.26 1013 0 -4.30(-0.42%)
Mar 06, 2019 1032 1039 1014 1017 0 -16.24(-1.57%)
Mar 05, 2019 1040 1051 1027 1033 0 -4.03(-0.39%)
Mar 04, 2019 1037 1055 1025 1037 0 +7.21(+0.70%)
Mar 01, 2019 1029 1047 1011 1030 0 +24.92(+2.48%)
Feb 28, 2019 1008 1023 994.38 1005 0 -1.76(-0.17%)
Feb 27, 2019 1014 1030 986.30 1007 0 -44.93(-4.27%)
Feb 26, 2019 1058 1074 1047 1052 0 -6.02(-0.57%)
Feb 25, 2019 1063 1073 1048 1058 0 +2.10(+0.20%)
Feb 22, 2019 1055 1075 1040 1056 0 +6.34(+0.60%)
Feb 21, 2019 1055 1072 1040 1050 0 -6.50(-0.62%)
Feb 20, 2019 1035 1066 1027 1056 0 +23.70(+2.30%)
Feb 19, 2019 1016 1038 1006 1032 0 +8.81(+0.86%)
Feb 15, 2019 1017 1034 1008 1023 0 +11.99(+1.19%)
Feb 14, 2019 1008 1024 999.48 1012 0 -1.69(-0.17%)
Feb 13, 2019 1013 1028 1005 1013 0 +2.36(+0.23%)
Feb 12, 2019 977.50 1020 974.09 1011 0 +42.63(+4.40%)
Feb 11, 2019 964.28 972.42 946.14 968.20 0 +4.42(+0.46%)
Feb 08, 2019 960.46 973.22 942.11 963.78 0 -3.24(-0.34%)
Feb 07, 2019 997.39 1000 957.30 967.02 0 -36.64(-3.65%)
Feb 06, 2019 1004 1015 991.74 1004 0 +0.96(+0.10%)
Feb 05, 2019 995.90 1013 986.46 1003 0 +11.52(+1.16%)
Feb 04, 2019 988.23 999.27 970.77 991.18 0 +0.20(+0.02%)
Feb 01, 2019 1003 1010 985.48 990.99 0 -12.01(-1.20%)
Jan 31, 2019 1001 1015 989.52 1003 0 +4.04(+0.40%)
Jan 30, 2019 1001 1010 973.41 998.96 0 +2.73(+0.27%)
Jan 29, 2019 1017 1022 992.47 996.24 0 -17.27(-1.70%)
Jan 28, 2019 1007 1024 994.12 1014 0 -4.74(-0.47%)
Jan 25, 2019 1008 1026 1002 1018 0 +18.27(+1.83%)
Jan 24, 2019 983.47 1010 981.47 999.98 0 +16.88(+1.72%)
Jan 23, 2019 1015 1025 973.22 983.10 0 -24.96(-2.48%)
Jan 22, 2019 1029 1043 999.25 1008 0 -28.55(-2.75%)
Jan 18, 2019 1016 1043 1010 1037 0 +30.04(+2.98%)
Jan 17, 2019 992.50 1018 986.55 1007 0 +10.16(+1.02%)
Jan 16, 2019 994.32 1008 987.46 996.41 0 +1.20(+0.12%)
Jan 15, 2019 1002 1008 986.71 995.21 0 -3.48(-0.35%)
Jan 14, 2019 993.72 1015 981.58 998.70 0 -7.06(-0.70%)
Jan 11, 2019 997.63 1013 985.80 1006 0 -0.28(-0.03%)
Jan 10, 2019 984.51 1010 976.85 1006 0 +13.86(+1.40%)
Jan 09, 2019 990.15 1006 975.61 992.18 0 +8.83(+0.90%)
Jan 08, 2019 984.15 994.38 966.37 983.36 0 +9.28(+0.95%)
Jan 07, 2019 948.15 982.23 938.66 974.08 0 +22.92(+2.41%)
Jan 04, 2019 923.53 958.20 913.93 951.16 0 +46.53(+5.14%)
Jan 03, 2019 916.24 924.88 892.64 904.63 0 -15.12(-1.64%)
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.