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 (%)
Apr 30, 2010 1188 1200 1140 1148 0 -44.30(-3.72%)
Apr 29, 2010 1172 1205 1167 1192 0 +29.11(+2.50%)
Apr 28, 2010 1154 1175 1142 1163 0 +18.27(+1.60%)
Apr 27, 2010 1161 1185 1137 1145 0 -33.52(-2.84%)
Apr 26, 2010 1186 1196 1169 1178 0 -6.99(-0.59%)
Apr 23, 2010 1163 1192 1151 1185 0 +13.88(+1.18%)
Apr 22, 2010 1153 1174 1138 1171 0 +6.54(+0.56%)
Apr 21, 2010 1161 1172 1148 1165 0 +4.06(+0.35%)
Apr 20, 2010 1133 1166 1130 1161 0 +34.12(+3.03%)
Apr 19, 2010 1121 1134 1106 1127 0 -3.77(-0.33%)
Apr 16, 2010 1144 1152 1112 1130 0 -18.79(-1.63%)
Apr 15, 2010 1147 1160 1139 1149 0 -4.69(-0.41%)
Apr 14, 2010 1147 1158 1137 1154 0 +13.68(+1.20%)
Apr 13, 2010 1135 1148 1123 1140 0 +1.63(+0.14%)
Apr 12, 2010 1145 1153 1128 1139 0 -3.07(-0.27%)
Apr 09, 2010 1126 1151 1119 1142 0 +19.26(+1.72%)
Apr 08, 2010 1114 1126 1100 1122 0 +2.90(+0.26%)
Apr 07, 2010 1130 1139 1111 1120 0 -12.79(-1.13%)
Apr 06, 2010 1118 1143 1112 1132 0 +13.46(+1.20%)
Apr 05, 2010 1101 1125 1093 1119 0 +28.50(+2.61%)
Apr 01, 2010 1090 1090 1090 0 +19.22(+1.79%)
Mar 31, 2010 1071 1085 1058 1071 0 -6.91(-0.64%)
Mar 30, 2010 1081 1093 1068 1078 0 +0.47(+0.04%)
Mar 29, 2010 1060 1084 1056 1078 0 +21.83(+2.07%)
Mar 26, 2010 1061 1076 1047 1056 0 -4.57(-0.43%)
Mar 25, 2010 1081 1089 1057 1060 0 -9.82(-0.92%)
Mar 24, 2010 1069 1084 1056 1070 0 -0.92(-0.09%)
Mar 23, 2010 1053 1077 1046 1071 0 +17.92(+1.70%)
Mar 22, 2010 1035 1056 1029 1053 0 +8.93(+0.86%)
Mar 19, 2010 1057 1067 1035 1044 0 -9.20(-0.87%)
Mar 18, 2010 1064 1071 1046 1053 0 -10.24(-0.96%)
Mar 17, 2010 1064 1076 1055 1064 0 +3.11(+0.29%)
Mar 16, 2010 1054 1066 1044 1061 0 +11.01(+1.05%)
Mar 15, 2010 1041 1055 1037 1050 0 -11.58(-1.09%)
Mar 12, 2010 1061 1069 1049 1061 0 +5.85(+0.55%)
Mar 11, 2010 1051 1063 1040 1055 0 +6.15(+0.59%)
Mar 10, 2010 1044 1057 1037 1049 0 +5.87(+0.56%)
Mar 09, 2010 1032 1054 1027 1043 0 +5.13(+0.49%)
Mar 08, 2010 1041 1048 1026 1038 0 +0.23(+0.02%)
Mar 05, 2010 1029 1045 1022 1038 0 +16.94(+1.66%)
Mar 04, 2010 1022 1033 1010 1021 0 -1.84(-0.18%)
Mar 03, 2010 1014 1034 1006 1023 0 +11.17(+1.10%)
Mar 02, 2010 988.14 1023 977.93 1012 0 +20.14(+2.03%)
Mar 01, 2010 987.83 1003 968.59 991.48 0 +13.48(+1.38%)
Feb 26, 2010 990.57 999.15 961.34 978.01 0 -30.31(-3.01%)
Feb 25, 2010 990.10 1012 968.57 1008 0 -3.78(-0.37%)
Feb 24, 2010 1015 1024 995.97 1012 0 +1.19(+0.12%)
Feb 23, 2010 1039 1043 999.73 1011 0 -30.53(-2.93%)
Feb 22, 2010 1047 1059 1033 1041 0 +3.47(+0.33%)
Feb 19, 2010 1040 1052 1028 1038 0 -6.91(-0.66%)
Feb 18, 2010 1016 1049 1014 1045 0 +27.08(+2.66%)
Feb 17, 2010 1024 1031 1007 1018 0 +1.55(+0.15%)
Feb 16, 2010 1001 1022 994.14 1016 0 +24.22(+2.44%)
Feb 12, 2010 992.03 992.03 992.03 0 -4.16(-0.42%)
Feb 11, 2010 978.11 999.39 966.86 996.20 0 +16.72(+1.71%)
Feb 10, 2010 979.69 991.74 960.77 979.47 0 +3.55(+0.36%)
Feb 09, 2010 975.10 991.59 960.85 975.92 0 +16.17(+1.68%)
Feb 08, 2010 975.07 988.85 954.68 959.75 0 -12.80(-1.32%)
Feb 05, 2010 993.00 1002 939.25 972.55 0 -22.03(-2.22%)
Feb 04, 2010 1035 1038 988.78 994.58 0 -55.83(-5.32%)
Feb 03, 2010 1057 1074 1040 1050 0 -9.45(-0.89%)
Feb 02, 2010 1046 1066 1034 1060 0 +20.99(+2.02%)
Feb 01, 2010 1032 1050 1021 1039 0 +16.55(+1.62%)
Jan 29, 2010 1037 1059 1012 1022 0 -5.39(-0.52%)
Jan 28, 2010 1061 1065 1020 1028 0 -26.68(-2.53%)
Jan 27, 2010 1051 1064 1031 1054 0 -0.34(-0.03%)
Jan 26, 2010 1055 1075 1044 1055 0 -3.40(-0.32%)
Jan 25, 2010 1061 1079 1052 1058 0 +6.57(+0.62%)
Jan 22, 2010 1068 1083 1044 1052 0 -17.42(-1.63%)
Jan 21, 2010 1102 1108 1064 1069 0 -31.33(-2.85%)
Jan 20, 2010 1114 1117 1084 1100 0 -24.62(-2.19%)
Jan 19, 2010 1113 1133 1106 1125 0 +13.19(+1.19%)
Jan 15, 2010 1112 1112 1112 0 -17.39(-1.54%)
Jan 14, 2010 1123 1142 1115 1129 0 -1.47(-0.13%)
Jan 13, 2010 1128 1139 1105 1131 0 +6.18(+0.55%)
Jan 12, 2010 1130 1139 1108 1124 0 -22.67(-1.98%)
Jan 11, 2010 1154 1161 1136 1147 0 -0.65(-0.06%)
Jan 08, 2010 1127 1151 1120 1148 0 +19.34(+1.71%)
Jan 07, 2010 1111 1133 1101 1128 0 +22.09(+2.00%)
Jan 06, 2010 1086 1115 1080 1106 0 +19.80(+1.82%)
Jan 05, 2010 1078 1097 1066 1087 0 +3.94(+0.36%)
Jan 04, 2010 1060 1085 1055 1083 0 +34.60(+3.30%)
Dec 31, 2009 1048 1048 1048 0 -9.55(-0.90%)
Dec 30, 2009 1063 1068 1047 1058 0 -6.07(-0.57%)
Dec 29, 2009 1069 1075 1055 1064 0 -2.33(-0.22%)
Dec 28, 2009 1071 1083 1058 1066 0 -4.51(-0.42%)
Dec 24, 2009 1065 1078 1061 1070 0 +8.97(+0.85%)
Dec 23, 2009 1039 1067 1031 1061 0 +23.74(+2.29%)
Dec 22, 2009 1032 1047 1023 1038 0 +8.36(+0.81%)
Dec 21, 2009 1029 1040 1017 1029 0 +6.72(+0.66%)
Dec 18, 2009 1023 1034 1004 1023 0 +6.98(+0.69%)
Dec 17, 2009 1027 1035 1007 1016 0 -24.62(-2.37%)
Dec 16, 2009 1038 1051 1025 1040 0 +11.33(+1.10%)
Dec 15, 2009 1000 1043 993.81 1029 0 +25.55(+2.55%)
Dec 14, 2009 995.67 1007 989.65 1003 0 +19.78(+2.01%)
Dec 11, 2009 989.50 996.22 973.84 983.62 0 +0.14(+0.01%)
Dec 10, 2009 995.48 1003 973.52 983.48 0 -1.91(-0.19%)
Dec 09, 2009 980.36 993.33 966.43 985.39 0 +4.64(+0.47%)
Dec 08, 2009 996.87 1008 972.81 980.74 0 -23.43(-2.33%)
Dec 07, 2009 1003 1022 986.78 1004 0 +17.47(+1.77%)
Dec 04, 2009 1005 1016 967.43 986.70 0 +0.39(+0.04%)
Dec 03, 2009 998.01 1010 980.94 986.31 0 -8.10(-0.81%)
Dec 02, 2009 997.36 1009 983.62 994.41 0 -1.98(-0.20%)
Dec 01, 2009 993.76 1008 984.84 996.39 0 +14.76(+1.50%)
Nov 30, 2009 989.57 1000 969.57 981.63 0 -8.54(-0.86%)
Nov 27, 2009 980.41 1003 968.35 990.17 0 -26.44(-2.60%)
Nov 25, 2009 1017 1017 1017 0 +7.44(+0.74%)
Nov 24, 2009 1024 1033 1000 1009 0 -16.29(-1.59%)
Nov 23, 2009 1034 1050 1017 1025 0 +7.29(+0.72%)
Nov 20, 2009 1015 1029 998.68 1018 0 -4.41(-0.43%)
Nov 19, 2009 1045 1050 1011 1023 0 -30.59(-2.90%)
Nov 18, 2009 1061 1072 1045 1053 0 -6.80(-0.64%)
Nov 17, 2009 1054 1067 1041 1060 0 -3.72(-0.35%)
Nov 16, 2009 1041 1073 1037 1064 0 +32.45(+3.15%)
Nov 13, 2009 1021 1042 1011 1031 0 +7.35(+0.72%)
Nov 12, 2009 1052 1059 1017 1024 0 -27.10(-2.58%)
Nov 11, 2009 1052 1066 1042 1051 0 +10.28(+0.99%)
Nov 10, 2009 1066 1088 1025 1041 0 -39.95(-3.70%)
Nov 09, 2009 1057 1089 1052 1081 0 +37.27(+3.57%)
Nov 06, 2009 1034 1059 1024 1043 0 +2.05(+0.20%)
Nov 05, 2009 1028 1056 1019 1041 0 +19.88(+1.95%)
Nov 04, 2009 1034 1059 1016 1021 0 +1.28(+0.13%)
Nov 03, 2009 984.62 1030 976.84 1020 0 +19.27(+1.93%)
Nov 02, 2009 1006 1024 976.75 1001 0 +7.23(+0.73%)
Oct 30, 2009 1039 1044 984.46 993.68 0 -49.23(-4.72%)
Oct 29, 2009 1022 1058 1006 1043 0 +37.69(+3.75%)
Oct 28, 2009 1046 1054 996.10 1005 0 -49.12(-4.66%)
Oct 27, 2009 1067 1086 1047 1054 0 -17.47(-1.63%)
Oct 26, 2009 1103 1127 1066 1072 0 -31.25(-2.83%)
Oct 23, 2009 1101 1117 1096 1103 0 -18.51(-1.65%)
Oct 22, 2009 1109 1132 1090 1122 0 +10.84(+0.98%)
Oct 21, 2009 1119 1144 1106 1111 0 -16.98(-1.51%)
Oct 20, 2009 1113 1137 1113 1128 0 -15.18(-1.33%)
Oct 19, 2009 1124 1152 1112 1143 0 +21.61(+1.93%)
Oct 16, 2009 1124 1136 1106 1121 0 -19.28(-1.69%)
Oct 15, 2009 1108 1148 1101 1141 0 +18.82(+1.68%)
Oct 14, 2009 1114 1128 1102 1122 0 +26.22(+2.39%)
Oct 13, 2009 1103 1114 1079 1096 0 -10.49(-0.95%)
Oct 12, 2009 1119 1130 1099 1106 0 -1.44(-0.13%)
Oct 09, 2009 1104 1117 1092 1107 0 -1.08(-0.10%)
Oct 08, 2009 1117 1132 1094 1109 0 +8.57(+0.78%)
Oct 07, 2009 1080 1108 1073 1100 0 +6.98(+0.64%)
Oct 06, 2009 1090 1109 1075 1093 0 +13.96(+1.29%)
Oct 05, 2009 1067 1087 1048 1079 0 +19.13(+1.80%)
Oct 02, 2009 1060 1086 1046 1060 0 -24.58(-2.27%)
Oct 01, 2009 1120 1128 1082 1084 0 -39.41(-3.51%)
Sep 30, 2009 1137 1149 1104 1124 0 -5.04(-0.45%)
Sep 29, 2009 1139 1148 1116 1129 0 -0.79(-0.07%)
Sep 28, 2009 1110 1139 1102 1130 0 +24.76(+2.24%)
Sep 25, 2009 1121 1133 1096 1105 0 -23.83(-2.11%)
Sep 24, 2009 1166 1176 1118 1129 0 -36.93(-3.17%)
Sep 23, 2009 1187 1201 1161 1166 0 -24.38(-2.05%)
Sep 22, 2009 1191 1208 1177 1190 0 +10.60(+0.90%)
Sep 21, 2009 1183 1195 1159 1179 0 -20.06(-1.67%)
Sep 18, 2009 1200 1212 1179 1200 0 +8.98(+0.75%)
Sep 17, 2009 1203 1224 1180 1191 0 -3.84(-0.32%)
Sep 16, 2009 1187 1206 1174 1194 0 +12.44(+1.05%)
Sep 15, 2009 1167 1190 1151 1182 0 +16.69(+1.43%)
Sep 14, 2009 1158 1177 1140 1165 0 -5.12(-0.44%)
Sep 11, 2009 1167 1185 1151 1170 0 +5.38(+0.46%)
Sep 10, 2009 1137 1169 1129 1165 0 +23.81(+2.09%)
Sep 09, 2009 1137 1156 1120 1141 0 +4.92(+0.43%)
Sep 08, 2009 1113 1143 1104 1136 0 +40.52(+3.70%)
Sep 04, 2009 1096 1096 1096 0 +14.72(+1.36%)
Sep 03, 2009 1062 1084 1047 1081 0 +31.59(+3.01%)
Sep 02, 2009 1053 1066 1038 1049 0 -8.00(-0.76%)
Sep 01, 2009 1073 1108 1050 1057 0 -25.79(-2.38%)
Aug 31, 2009 1085 1094 1064 1083 0 -16.28(-1.48%)
Aug 28, 2009 1114 1125 1089 1100 0 -4.63(-0.42%)
Aug 27, 2009 1099 1113 1074 1104 0 +6.19(+0.56%)
Aug 26, 2009 1109 1117 1082 1098 0 -16.64(-1.49%)
Aug 25, 2009 1132 1143 1105 1115 0 -6.77(-0.60%)
Aug 24, 2009 1140 1157 1113 1121 0 -13.31(-1.17%)
Aug 21, 2009 1115 1141 1106 1135 0 +34.05(+3.09%)
Aug 20, 2009 1082 1106 1073 1101 0 +18.78(+1.74%)
Aug 19, 2009 1053 1089 1040 1082 0 +13.62(+1.27%)
Aug 18, 2009 1053 1078 1045 1068 0 +26.89(+2.58%)
Aug 17, 2009 1054 1064 1024 1041 0 -47.11(-4.33%)
Aug 14, 2009 1122 1125 1072 1088 0 -34.15(-3.04%)
Aug 13, 2009 1104 1130 1088 1123 0 +25.76(+2.35%)
Aug 12, 2009 1080 1118 1071 1097 0 +15.85(+1.47%)
Aug 11, 2009 1091 1119 1050 1081 0 -19.96(-1.81%)
Aug 10, 2009 1107 1124 1085 1101 0 -6.13(-0.55%)
Aug 07, 2009 1084 1117 1067 1107 0 +44.26(+4.16%)
Aug 06, 2009 1079 1095 1052 1063 0 -11.77(-1.10%)
Aug 05, 2009 1052 1084 1038 1075 0 +38.63(+3.73%)
Aug 04, 2009 1025 1049 1012 1036 0 +8.25(+0.80%)
Aug 03, 2009 1019 1047 1007 1028 0 +24.40(+2.43%)
Jul 31, 2009 985.71 1014 978.44 1003 0 +15.33(+1.55%)
Jul 30, 2009 992.02 1006 975.98 987.99 0 +18.12(+1.87%)
Jul 29, 2009 996.51 1000 955.62 969.87 0 -38.57(-3.82%)
Jul 28, 2009 1013 1022 984.58 1008 0 -18.12(-1.77%)
Jul 27, 2009 1018 1039 1006 1027 0 +19.91(+1.98%)
Jul 25, 2009 993.85 1011 984.32 1007 0 -8.25(-0.81%)
Jul 24, 2009 992.91 1023 977.39 1015 0 +9.50(+0.94%)
Jul 23, 2009 972.78 1016 962.90 1005 0 +36.63(+3.78%)
Jul 22, 2009 966.39 983.51 954.81 968.77 0 -4.04(-0.41%)
Jul 21, 2009 987.54 999.46 955.31 972.80 0 -35.35(-3.51%)
Jun 26, 2009 1018 1034 994.87 1008 0 -11.12(-1.09%)
Jun 25, 2009 997.62 1024 991.19 1019 0 -5.53(-0.54%)
Jun 24, 2009 969.80 1050 1004 1025 0 +25.38(+2.54%)
Jun 23, 2009 938.36 1010 972.61 999.42 0 +16.60(+1.69%)
Jun 22, 2009 1033 1035 977.73 982.82 0 -66.27(-6.32%)
Jun 19, 2009 1057 1069 1039 1049 0 +7.74(+0.74%)
Jun 18, 2009 1052 1067 1020 1041 0 -5.50(-0.53%)
Jun 17, 2009 1052 1070 1016 1047 0 -12.24(-1.16%)
Jun 16, 2009 1088 1112 1051 1059 0 -30.13(-2.77%)
Jun 15, 2009 1112 1117 1067 1089 0 -38.66(-3.43%)
Jun 12, 2009 1124 1137 1106 1128 0 -9.00(-0.79%)
Jun 11, 2009 1139 1156 1120 1137 0 -3.66(-0.32%)
Jun 10, 2009 1144 1159 1108 1141 0 +17.50(+1.56%)
Jun 09, 2009 1103 1137 1097 1123 0 +29.03(+2.65%)
Jun 08, 2009 1088 1108 1074 1094 0 -22.33(-2.00%)
Jun 05, 2009 1120 1132 1095 1116 0 +12.47(+1.13%)
Jun 04, 2009 1069 1112 1061 1104 0 +46.72(+4.42%)
Jun 03, 2009 1091 1095 1039 1057 0 -41.92(-3.81%)
Jun 02, 2009 1107 1121 1079 1099 0 -8.68(-0.78%)
Jun 01, 2009 1079 1129 1072 1108 0 +50.63(+4.79%)
May 29, 2009 1043 1068 1030 1057 0 +26.46(+2.57%)
May 28, 2009 1030 1053 998.21 1031 0 +14.89(+1.47%)
May 27, 2009 1020 1052 1004 1016 0 -3.82(-0.37%)
May 26, 2009 974.91 1024 961.96 1020 0 +42.73(+4.37%)
May 25, 2009 980.79 1004 966.51 976.86 0 +0.00(+0.00%)
May 22, 2009 980.79 1004 966.51 976.86 0 -1.01(-0.10%)
May 21, 2009 979.58 997.65 955.79 977.87 0 -22.74(-2.27%)
May 20, 2009 1012 1048 991.03 1001 0 +0.44(+0.04%)
May 19, 2009 996.09 1015 977.85 1000 0 +7.33(+0.74%)
May 18, 2009 965.58 997.60 958.28 992.84 0 +42.46(+4.47%)
May 15, 2009 956.73 977.15 933.65 950.38 0 -5.92(-0.62%)
May 14, 2009 940.68 972.09 927.32 956.31 0 +17.41(+1.85%)
May 13, 2009 980.12 989.51 931.97 938.89 0 -58.05(-5.82%)
May 12, 2009 997.92 1033 972.67 996.94 0 +25.76(+2.65%)
May 11, 2009 991.32 998.89 953.37 971.18 0 -39.03(-3.86%)
May 08, 2009 961.25 1019 943.03 1010 0 +61.40(+6.47%)
May 07, 2009 971.35 994.30 933.14 948.81 0 +10.27(+1.09%)
May 06, 2009 948.39 968.53 913.03 938.53 0 -13.88(-1.46%)
May 05, 2009 935.50 963.90 915.37 952.41 0 +18.47(+1.98%)
May 04, 2009 935.03 941.87 914.74 933.94 0 +52.07(+5.90%)
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.