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, 2012 1033 1036 1007 1018 0 -15.57(-1.51%)
Apr 27, 2012 1024 1043 1015 1034 0 +13.81(+1.35%)
Apr 26, 2012 1013 1028 1003 1020 0 +5.70(+0.56%)
Apr 25, 2012 1013 1022 999.51 1014 0 +13.86(+1.39%)
Apr 24, 2012 999.77 1008 990.48 1000 0 -156.31(-13.51%)
Apr 23, 2012 1158 1163 1140 1157 0 -22.24(-1.89%)
Apr 20, 2012 1178 1195 1170 1179 0 +13.98(+1.20%)
Apr 19, 2012 1180 1196 1157 1165 0 -14.99(-1.27%)
Apr 18, 2012 1188 1200 1174 1180 0 -17.70(-1.48%)
Apr 17, 2012 1178 1210 1175 1198 0 +29.74(+2.55%)
Apr 16, 2012 1175 1188 1157 1168 0 +1.96(+0.17%)
Apr 13, 2012 1186 1190 1161 1166 0 -25.61(-2.15%)
Apr 12, 2012 1161 1200 1158 1192 0 +32.52(+2.81%)
Apr 11, 2012 1164 1174 1148 1159 0 +12.60(+1.10%)
Apr 10, 2012 1176 1181 1138 1146 0 -31.85(-2.70%)
Apr 09, 2012 1185 1192 1167 1178 0 -27.44(-2.28%)
Apr 05, 2012 1209 1226 1198 1206 0 -12.46(-1.02%)
Apr 04, 2012 1216 1227 1203 1218 0 -14.26(-1.16%)
Apr 03, 2012 1234 1246 1222 1232 0 -4.67(-0.38%)
Apr 02, 2012 1213 1246 1201 1237 0 +19.72(+1.62%)
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%)
Jan 04, 2012 933.68 945.25 920.87 936.92 0 +24.90(+2.73%)
Dec 30, 2011 910.84 924.24 905.70 912.02 0 +0.25(+0.03%)
Dec 29, 2011 904.96 920.66 901.19 911.77 0 +10.92(+1.21%)
Dec 28, 2011 924.54 929.27 897.08 900.85 0 -24.37(-2.63%)
Dec 27, 2011 923.75 938.11 913.78 925.22 0 -5.25(-0.56%)
Dec 23, 2011 930.47 930.47 930.47 0 +34.94(+3.90%)
Dec 21, 2011 885.63 901.29 865.75 895.53 0 +7.66(+0.86%)
Dec 20, 2011 859.77 897.66 858.33 887.88 0 +47.28(+5.63%)
Dec 19, 2011 869.19 878.26 836.61 840.59 0 -24.61(-2.84%)
Dec 16, 2011 868.75 886.02 855.47 865.20 0 +9.81(+1.15%)
Dec 15, 2011 865.67 876.55 846.31 855.39 0 +5.17(+0.61%)
Dec 14, 2011 867.48 875.62 841.17 850.22 0 -26.59(-3.03%)
Dec 13, 2011 904.30 916.62 869.10 876.81 0 -19.68(-2.20%)
Dec 12, 2011 904.45 909.43 881.44 896.49 0 -25.49(-2.76%)
Dec 09, 2011 905.68 931.20 902.91 921.98 0 +17.10(+1.89%)
Dec 08, 2011 931.33 938.69 901.04 904.88 0 -38.90(-4.12%)
Dec 07, 2011 943.81 951.33 927.12 943.78 0 -7.51(-0.79%)
Dec 06, 2011 966.34 971.18 934.94 951.29 0 -6.98(-0.73%)
Dec 05, 2011 956.74 974.51 945.00 958.27 0 +20.36(+2.17%)
Dec 02, 2011 951.38 960.74 931.56 937.91 0 +1.88(+0.20%)
Dec 01, 2011 936.85 949.94 924.15 936.03 0 -5.01(-0.53%)
Nov 30, 2011 922.96 945.05 912.06 941.04 0 +57.19(+6.47%)
Nov 29, 2011 896.46 901.52 876.52 883.85 0 -13.32(-1.48%)
Nov 28, 2011 892.51 912.89 882.16 897.17 0 +45.39(+5.33%)
Nov 25, 2011 861.98 875.51 849.14 851.77 0 -15.35(-1.77%)
Nov 23, 2011 867.13 867.13 867.13 0 -33.63(-3.73%)
Nov 22, 2011 898.24 917.17 885.11 900.76 0 -1.09(-0.12%)
Nov 21, 2011 904.27 916.46 881.74 901.85 0 -19.04(-2.07%)
Nov 18, 2011 934.99 941.58 911.82 920.89 0 -7.15(-0.77%)
Nov 17, 2011 951.70 961.48 918.30 928.04 0 -27.74(-2.90%)
Nov 16, 2011 949.24 981.75 942.64 955.78 0 -9.02(-0.94%)
Nov 15, 2011 945.29 974.18 936.63 964.80 0 +18.94(+2.00%)
Nov 14, 2011 931.43 964.57 932.92 945.86 0 -20.02(-2.07%)
Nov 11, 2011 919.70 976.33 940.65 965.88 0 +35.29(+3.79%)
Nov 10, 2011 910.21 944.74 912.14 930.60 0 +11.36(+1.24%)
Nov 09, 2011 907.93 947.93 907.46 919.24 0 -47.87(-4.95%)
Nov 08, 2011 957.24 976.50 939.66 967.10 0 +11.19(+1.17%)
Nov 07, 2011 937.16 976.85 933.26 955.91 0 -3.97(-0.41%)
Nov 04, 2011 938.70 985.85 934.66 959.88 0 -50.32(-4.98%)
Nov 03, 2011 958.98 1018 964.48 1010 0 +51.25(+5.34%)
Nov 02, 2011 929.22 971.96 932.32 958.95 0 +14.47(+1.53%)
Nov 01, 2011 916.84 969.69 921.67 944.47 0 -39.24(-3.99%)
Oct 31, 2011 975.10 1013 976.99 983.72 0 -45.17(-4.39%)
Oct 28, 2011 1029 1046 1010 1029 0 -2.91(-0.28%)
Oct 27, 2011 1010 1053 981.63 1032 0 +26.90(+2.68%)
Oct 26, 2011 976.42 1015 971.20 1005 0 +21.14(+2.15%)
Oct 25, 2011 1004 1017 970.84 983.75 0 -29.77(-2.94%)
Oct 24, 2011 978.03 1018 973.98 1014 0 +39.34(+4.04%)
Oct 21, 2011 963.08 980.26 949.40 974.18 0 +28.29(+2.99%)
Oct 20, 2011 943.74 961.23 917.92 945.89 0 +0.93(+0.10%)
Oct 19, 2011 961.91 974.95 936.06 944.96 0 -20.22(-2.10%)
Oct 18, 2011 947.33 979.97 932.45 965.18 0 +16.46(+1.73%)
Oct 17, 2011 987.14 989.80 943.20 948.72 0 -46.93(-4.71%)
Oct 14, 2011 992.74 1007 972.37 995.65 0 +20.18(+2.07%)
Oct 13, 2011 968.33 984.98 950.37 975.47 0 -2.41(-0.25%)
Oct 12, 2011 967.65 993.87 961.12 977.88 0 +18.82(+1.96%)
Oct 11, 2011 936.27 968.49 930.71 959.06 0 +10.61(+1.12%)
Oct 10, 2011 936.57 961.97 923.16 948.45 0 +39.84(+4.39%)
Oct 07, 2011 929.07 942.30 878.63 908.61 0 -13.76(-1.49%)
Oct 06, 2011 927.93 942.72 895.83 922.36 0 +23.90(+2.66%)
Oct 05, 2011 862.49 905.57 847.99 898.47 0 +38.10(+4.43%)
Oct 04, 2011 791.73 864.55 771.92 860.37 0 +54.90(+6.82%)
Oct 03, 2011 819.66 849.68 795.02 805.47 0 -22.25(-2.69%)
Sep 30, 2011 861.84 869.70 819.69 827.72 0 -55.74(-6.31%)
Sep 29, 2011 891.05 904.59 856.82 883.46 0 +14.03(+1.61%)
Sep 28, 2011 914.23 919.99 864.81 869.43 0 -40.24(-4.42%)
Sep 27, 2011 913.22 944.12 896.40 909.67 0 +22.01(+2.48%)
Sep 26, 2011 875.86 892.00 842.86 887.66 0 +23.39(+2.71%)
Sep 23, 2011 848.39 876.60 840.15 864.27 0 +14.86(+1.75%)
Sep 22, 2011 890.75 900.22 825.47 849.41 0 -77.39(-8.35%)
Sep 21, 2011 976.88 988.35 925.68 926.80 0 -53.01(-5.41%)
Sep 20, 2011 1017 1025 977.80 979.81 0 -30.26(-3.00%)
Sep 19, 2011 1014 1026 988.87 1010 0 -30.25(-2.91%)
Sep 16, 2011 1051 1056 1029 1040 0 -5.41(-0.52%)
Sep 15, 2011 1040 1052 1021 1046 0 +23.51(+2.30%)
Sep 14, 2011 1017 1041 984.78 1022 0 +11.54(+1.14%)
Sep 13, 2011 992.37 1017 978.87 1011 0 +23.41(+2.37%)
Sep 12, 2011 969.67 1000 954.37 987.27 0 -2.63(-0.27%)
Sep 09, 2011 1018 1026 977.22 989.90 0 -44.58(-4.31%)
Sep 08, 2011 1039 1060 1022 1034 0 -14.33(-1.37%)
Sep 07, 2011 1024 1055 1014 1049 0 +45.21(+4.50%)
Sep 06, 2011 969.25 1009 963.13 1004 0 -6.56(-0.65%)
Sep 02, 2011 1010 1010 1010 0 -37.88(-3.61%)
Sep 01, 2011 1071 1087 1043 1048 0 -25.68(-2.39%)
Aug 31, 2011 1076 1098 1059 1074 0 +3.96(+0.37%)
Aug 30, 2011 1050 1080 1040 1070 0 +11.45(+1.08%)
Aug 29, 2011 1029 1061 1025 1058 0 +48.41(+4.79%)
Aug 26, 2011 972.13 1021 954.39 1010 0 +27.70(+2.82%)
Aug 25, 2011 1007 1017 971.57 982.20 0 -19.63(-1.96%)
Aug 24, 2011 977.94 1007 966.11 1002 0 +27.07(+2.78%)
Aug 23, 2011 935.44 977.04 921.17 974.76 0 +45.37(+4.88%)
Aug 22, 2011 959.22 964.06 919.43 929.39 0 -0.80(-0.09%)
Aug 19, 2011 936.94 974.38 920.11 930.19 0 -25.26(-2.64%)
Aug 18, 2011 999.21 1005 943.85 955.46 0 -86.41(-8.29%)
Aug 17, 2011 1042 1067 1029 1042 0 +8.39(+0.81%)
Aug 16, 2011 1041 1063 1020 1033 0 -23.88(-2.26%)
Aug 15, 2011 1037 1061 1031 1057 0 +33.42(+3.26%)
Aug 12, 2011 1015 1036 996.23 1024 0 +21.74(+2.17%)
Aug 11, 2011 948.31 1019 941.51 1002 0 +61.65(+6.55%)
Aug 10, 2011 947.51 987.12 923.38 940.55 0 -35.69(-3.66%)
Aug 09, 2011 974.01 982.37 896.12 976.24 0 +76.31(+8.48%)
Aug 08, 2011 984.74 1009 886.43 899.93 0 -129.06(-12.54%)
Aug 05, 2011 1046 1086 986.10 1029 0 +23.36(+2.32%)
Aug 04, 2011 1115 1120 998.33 1006 0 -137.56(-12.03%)
Aug 03, 2011 1150 1163 1107 1143 0 -1.09(-0.10%)
Aug 02, 2011 1191 1209 1143 1144 0 -40.55(-3.42%)
Aug 01, 2011 1220 1230 1168 1185 0 -13.44(-1.12%)
Jul 29, 2011 1183 1212 1170 1198 0 -0.44(-0.04%)
Jul 28, 2011 1209 1231 1192 1199 0 -9.25(-0.77%)
Jul 27, 2011 1241 1243 1200 1208 0 -44.34(-3.54%)
Jul 26, 2011 1263 1270 1240 1252 0 -12.34(-0.98%)
Jul 25, 2011 1252 1279 1243 1265 0 -3.85(-0.30%)
Jul 22, 2011 1264 1277 1250 1268 0 +9.83(+0.78%)
Jul 21, 2011 1245 1274 1238 1259 0 +23.11(+1.87%)
Jul 20, 2011 1235 1247 1218 1236 0 +3.70(+0.30%)
Jul 19, 2011 1218 1240 1212 1232 0 +26.56(+2.20%)
Jul 18, 2011 1215 1221 1193 1205 0 -13.49(-1.11%)
Jul 15, 2011 1212 1226 1196 1219 0 +12.66(+1.05%)
Jul 14, 2011 1224 1238 1197 1206 0 -13.06(-1.07%)
Jul 13, 2011 1215 1242 1209 1219 0 +13.14(+1.09%)
Jul 12, 2011 1223 1234 1203 1206 0 -18.71(-1.53%)
Jul 11, 2011 1248 1253 1217 1225 0 -41.74(-3.30%)
Jul 08, 2011 1252 1272 1240 1266 0 -6.76(-0.53%)
Jul 07, 2011 1253 1281 1247 1273 0 +36.18(+2.92%)
Jul 06, 2011 1228 1246 1215 1237 0 +10.37(+0.85%)
Jul 05, 2011 1229 1246 1213 1227 0 -2.07(-0.17%)
Jul 01, 2011 1229 1229 1229 0 +0.38(+0.03%)
Jun 30, 2011 1210 1238 1207 1228 0 +19.75(+1.63%)
Jun 29, 2011 1201 1221 1192 1209 0 +11.68(+0.98%)
Jun 28, 2011 1176 1202 1171 1197 0 +26.71(+2.28%)
Jun 27, 2011 1166 1182 1154 1170 0 +3.09(+0.26%)
Jun 24, 2011 1181 1193 1158 1167 0 -10.95(-0.93%)
Jun 23, 2011 1160 1182 1143 1178 0 -3.76(-0.32%)
Jun 22, 2011 1185 1205 1176 1182 0 -7.24(-0.61%)
Jun 21, 2011 1173 1198 1167 1189 0 +29.59(+2.55%)
Jun 20, 2011 1160 1168 1150 1160 0 +10.85(+0.94%)
Jun 17, 2011 1175 1186 1141 1149 0 -12.81(-1.10%)
Jun 16, 2011 1174 1187 1148 1161 0 -13.04(-1.11%)
Jun 15, 2011 1188 1202 1166 1175 0 -30.48(-2.53%)
Jun 14, 2011 1184 1213 1181 1205 0 +36.32(+3.11%)
Jun 13, 2011 1182 1195 1154 1169 0 -13.10(-1.11%)
Jun 10, 2011 1202 1207 1171 1182 0 -28.26(-2.34%)
Jun 09, 2011 1213 1227 1202 1210 0 -2.35(-0.19%)
Jun 08, 2011 1218 1240 1205 1212 0 -7.09(-0.58%)
Jun 07, 2011 1231 1241 1212 1219 0 +1.43(+0.12%)
Jun 06, 2011 1251 1259 1211 1218 0 -40.61(-3.23%)
Jun 03, 2011 1258 1281 1241 1259 0 +12.81(+1.03%)
May 24, 2011 1261 1275 1237 1246 0 -8.65(-0.69%)
May 23, 2011 1266 1272 1249 1254 0 -38.59(-2.98%)
May 20, 2011 1301 1313 1282 1293 0 -10.33(-0.79%)
May 19, 2011 1313 1326 1286 1303 0 -2.62(-0.20%)
May 18, 2011 1289 1314 1279 1306 0 +24.04(+1.88%)
May 17, 2011 1296 1307 1270 1282 0 -19.93(-1.53%)
May 16, 2011 1297 1322 1287 1302 0 -4.81(-0.37%)
May 13, 2011 1343 1352 1299 1307 0 -32.55(-2.43%)
May 12, 2011 1352 1363 1319 1339 0 -22.01(-1.62%)
May 11, 2011 1380 1397 1347 1361 0 -21.28(-1.54%)
May 10, 2011 1371 1392 1359 1383 0 +14.72(+1.08%)
May 09, 2011 1335 1374 1330 1368 0 +28.53(+2.13%)
May 06, 2011 1323 1372 1312 1339 0 +47.97(+3.71%)
May 05, 2011 1280 1316 1265 1291 0 -5.23(-0.40%)
May 04, 2011 1317 1323 1280 1297 0 -23.41(-1.77%)
May 03, 2011 1329 1347 1293 1320 0 -24.73(-1.84%)
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.