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, 2013 1068 1083 1056 1076 0 +6.29(+0.59%)
Apr 29, 2013 1069 1082 1056 1070 0 +2.01(+0.19%)
Apr 26, 2013 1076 1083 1065 1068 0 -10.34(-0.96%)
Apr 25, 2013 1080 1093 1070 1078 0 +4.31(+0.40%)
Apr 24, 2013 1055 1082 1048 1074 0 +20.92(+1.99%)
Apr 23, 2013 1057 1067 1035 1053 0 +1.90(+0.18%)
Apr 22, 2013 1038 1056 1017 1051 0 +20.11(+1.95%)
Apr 19, 2013 1032 1043 1020 1031 0 +0.33(+0.03%)
Apr 18, 2013 1043 1054 1022 1031 0 -9.42(-0.91%)
Apr 17, 2013 1058 1062 1022 1040 0 -28.88(-2.70%)
Apr 16, 2013 1063 1081 1054 1069 0 +22.40(+2.14%)
Apr 15, 2013 1109 1112 1037 1047 0 -71.64(-6.41%)
Apr 12, 2013 1141 1148 1110 1118 0 -30.30(-2.64%)
Apr 11, 2013 1145 1157 1132 1149 0 +4.52(+0.40%)
Apr 10, 2013 1142 1158 1131 1144 0 +5.77(+0.51%)
Apr 09, 2013 1140 1151 1125 1138 0 +2.39(+0.21%)
Apr 08, 2013 1126 1145 1119 1136 0 +11.67(+1.04%)
Apr 05, 2013 1098 1129 1088 1124 0 +5.32(+0.48%)
Apr 04, 2013 1120 1130 1107 1119 0 -0.80(-0.07%)
Apr 03, 2013 1151 1158 1105 1120 0 -30.53(-2.65%)
Apr 02, 2013 1168 1178 1146 1150 0 -14.62(-1.25%)
Apr 01, 2013 1185 1193 1156 1165 0 -21.03(-1.77%)
Mar 28, 2013 1186 1186 1186 0 +7.92(+0.67%)
Mar 27, 2013 1177 1186 1161 1178 0 -7.59(-0.64%)
Mar 26, 2013 1181 1192 1171 1186 0 +11.64(+0.99%)
Mar 25, 2013 1185 1195 1163 1174 0 -5.66(-0.48%)
Mar 22, 2013 1172 1187 1162 1180 0 +12.87(+1.10%)
Mar 21, 2013 1162 1181 1156 1167 0 -3.02(-0.26%)
Mar 20, 2013 1165 1177 1157 1170 0 +11.78(+1.02%)
Mar 19, 2013 1172 1177 1144 1158 0 -66.12(-5.40%)
Mar 18, 2013 1219 1233 1203 1224 0 -12.51(-1.01%)
Mar 15, 2013 1239 1253 1228 1237 0 -12.47(-1.00%)
Mar 14, 2013 1234 1254 1230 1249 0 +18.43(+1.50%)
Mar 13, 2013 1232 1241 1220 1231 0 -1.60(-0.13%)
Mar 12, 2013 1233 1244 1214 1232 0 -0.82(-0.07%)
Mar 11, 2013 1238 1246 1224 1233 0 -5.78(-0.47%)
Mar 08, 2013 1231 1249 1219 1239 0 +17.39(+1.42%)
Mar 07, 2013 1219 1232 1207 1222 0 +66.77(+5.78%)
Mar 06, 2013 1147 1162 1138 1155 0 +14.33(+1.26%)
Mar 05, 2013 1124 1148 1119 1140 0 +25.32(+2.27%)
Mar 04, 2013 1116 1127 1089 1115 0 -8.04(-0.72%)
Mar 01, 2013 1132 1149 1094 1123 0 -53.50(-4.55%)
Feb 28, 2013 1187 1199 1171 1177 0 -15.33(-1.29%)
Feb 27, 2013 1172 1201 1166 1192 0 +20.16(+1.72%)
Feb 26, 2013 1176 1183 1143 1172 0 -44.61(-3.67%)
Feb 22, 2013 1211 1222 1197 1216 0 +11.46(+0.95%)
Feb 21, 2013 1209 1218 1183 1205 0 -12.91(-1.06%)
Feb 20, 2013 1243 1248 1214 1218 0 -7.38(-0.60%)
Feb 15, 2013 1225 1225 1225 0 -0.68(-0.06%)
Feb 14, 2013 1211 1233 1205 1226 0 +13.24(+1.09%)
Feb 13, 2013 1212 1228 1204 1213 0 +6.58(+0.55%)
Feb 12, 2013 1205 1213 1194 1206 0 +3.59(+0.30%)
Feb 11, 2013 1214 1218 1196 1203 0 -9.02(-0.74%)
Feb 08, 2013 1212 1227 1195 1212 0 +4.70(+0.39%)
Feb 07, 2013 1222 1225 1195 1207 0 -12.36(-1.01%)
Feb 06, 2013 1209 1224 1201 1219 0 +18.37(+1.53%)
Feb 04, 2013 1215 1218 1193 1201 0 -21.73(-1.78%)
Feb 01, 2013 1221 1233 1211 1223 0 +13.73(+1.14%)
Jan 31, 2013 1203 1219 1191 1209 0 +2.19(+0.18%)
Jan 30, 2013 1227 1230 1200 1207 0 -21.59(-1.76%)
Jan 29, 2013 1227 1235 1216 1228 0 +1.60(+0.13%)
Jan 28, 2013 1227 1238 1215 1227 0 +0.67(+0.05%)
Jan 25, 2013 1211 1232 1200 1226 0 +21.08(+1.75%)
Jan 24, 2013 1195 1216 1188 1205 0 +11.76(+0.99%)
Jan 23, 2013 1206 1213 1188 1193 0 -10.40(-0.86%)
Jan 22, 2013 1178 1208 1173 1204 0 +27.10(+2.30%)
Jan 18, 2013 1176 1176 1176 0 +8.78(+0.75%)
Jan 17, 2013 1165 1182 1162 1168 0 +8.08(+0.70%)
Jan 16, 2013 1155 1164 1146 1160 0 +1.44(+0.12%)
Jan 15, 2013 1141 1161 1131 1158 0 +10.77(+0.94%)
Jan 14, 2013 1150 1156 1136 1147 0 -3.73(-0.32%)
Jan 12, 2013 1156 1161 1140 1151 0 +0.00(+0.00%)
Jan 11, 2013 1156 1161 1140 1151 0 -8.21(-0.71%)
Jan 10, 2013 1141 1167 1131 1159 0 +27.60(+2.44%)
Jan 09, 2013 1127 1139 1119 1132 0 +8.93(+0.80%)
Jan 08, 2013 1127 1136 1115 1123 0 -5.82(-0.52%)
Jan 07, 2013 1132 1140 1116 1129 0 -8.62(-0.76%)
Jan 04, 2013 1130 1144 1122 1137 0 +12.00(+1.07%)
Jan 03, 2013 1131 1143 1118 1125 0 -6.11(-0.54%)
Jan 02, 2013 1131 1136 1098 1131 0 +34.47(+3.14%)
Dec 31, 2012 1097 1097 1097 0 +27.66(+2.59%)
Dec 28, 2012 1074 1082 1064 1069 0 -14.11(-1.30%)
Dec 27, 2012 1081 1089 1065 1083 0 +1.82(+0.17%)
Dec 26, 2012 1089 1098 1079 1082 0 -6.11(-0.56%)
Dec 24, 2012 1088 1088 1088 0 -8.43(-0.77%)
Dec 21, 2012 1094 1104 1080 1096 0 -14.03(-1.26%)
Dec 20, 2012 1098 1114 1087 1110 0 +15.61(+1.43%)
Dec 19, 2012 1101 1115 1089 1095 0 -6.19(-0.56%)
Dec 18, 2012 1080 1105 1071 1101 0 +24.73(+2.30%)
Dec 17, 2012 1068 1081 1060 1076 0 +13.38(+1.26%)
Dec 14, 2012 1060 1075 1054 1063 0 -0.09(-0.01%)
Dec 13, 2012 1070 1078 1055 1063 0 -8.18(-0.76%)
Dec 12, 2012 1083 1090 1066 1071 0 -6.70(-0.62%)
Dec 11, 2012 1067 1086 1061 1078 0 +12.61(+1.18%)
Dec 10, 2012 1049 1069 1042 1065 0 +15.51(+1.48%)
Dec 07, 2012 1039 1056 1029 1049 0 +14.47(+1.40%)
Dec 06, 2012 1019 1040 1012 1035 0 +15.83(+1.55%)
Dec 05, 2012 1027 1032 1013 1019 0 -4.16(-0.41%)
Dec 04, 2012 1012 1031 1006 1023 0 +13.39(+1.33%)
Nov 30, 2012 1011 1022 1001 1010 0 -1.76(-0.17%)
Nov 29, 2012 1012 1022 1000 1012 0 +3.53(+0.35%)
Nov 28, 2012 993.40 1011 976.90 1008 0 +7.30(+0.73%)
Nov 27, 2012 1005 1017 996.58 1001 0 -7.81(-0.77%)
Nov 26, 2012 1005 1017 999.06 1009 0 -1.72(-0.17%)
Nov 24, 2012 1005 1013 995.85 1010 0 +0.00(+0.00%)
Nov 23, 2012 1005 1013 995.85 1010 0 +10.65(+1.06%)
Nov 21, 2012 999.72 999.72 999.72 0 +8.79(+0.89%)
Nov 20, 2012 978.48 994.45 971.94 990.93 0 +11.10(+1.13%)
Nov 19, 2012 965.87 989.26 959.75 979.83 0 +17.60(+1.83%)
Nov 16, 2012 965.71 973.98 945.02 962.23 0 -3.40(-0.35%)
Nov 15, 2012 966.46 978.35 952.62 965.63 0 +0.83(+0.09%)
Nov 14, 2012 986.00 995.02 960.74 964.81 0 -16.82(-1.71%)
Nov 13, 2012 975.58 998.45 968.31 981.63 0 -1.51(-0.15%)
Nov 12, 2012 986.07 995.68 975.71 983.14 0 +0.96(+0.10%)
Nov 09, 2012 975.14 998.19 969.59 982.18 0 +6.39(+0.65%)
Nov 08, 2012 1005 1009 967.29 975.79 0 -29.12(-2.90%)
Nov 07, 2012 1014 1023 985.96 1005 0 -20.17(-1.97%)
Nov 06, 2012 1010 1036 1001 1025 0 +20.20(+2.01%)
Nov 05, 2012 984.12 1011 978.38 1005 0 +16.99(+1.72%)
Nov 02, 2012 1019 1032 979.43 987.89 0 -49.70(-4.79%)
Nov 01, 2012 1020 1046 1011 1038 0 +20.62(+2.03%)
Oct 31, 2012 1010 1046 1003 1017 0 +12.46(+1.24%)
Oct 26, 2012 1005 1005 1005 0 +0.34(+0.03%)
Oct 25, 2012 1007 1016 990.78 1004 0 +3.36(+0.34%)
Oct 24, 2012 1006 1015 992.04 1001 0 +1.76(+0.18%)
Oct 23, 2012 998.36 1007 986.04 999.04 0 -23.28(-2.28%)
Oct 19, 2012 1047 1051 1013 1022 0 -30.65(-2.91%)
Oct 18, 2012 1042 1064 1035 1053 0 +8.02(+0.77%)
Oct 17, 2012 1052 1061 1038 1045 0 -4.47(-0.43%)
Oct 16, 2012 1040 1053 1030 1049 0 +16.34(+1.58%)
Oct 15, 2012 1021 1037 1011 1033 0 +13.77(+1.35%)
Oct 12, 2012 1025 1032 1011 1019 0 -7.44(-0.72%)
Oct 11, 2012 1025 1033 1014 1027 0 +12.43(+1.23%)
Oct 10, 2012 1022 1029 1006 1014 0 -8.30(-0.81%)
Oct 09, 2012 1029 1036 1014 1023 0 -6.53(-0.63%)
Oct 08, 2012 1032 1043 1024 1029 0 -10.46(-1.01%)
Oct 06, 2012 1051 1062 1032 1040 0 +0.00(+0.00%)
Oct 05, 2012 1051 1062 1032 1040 0 -3.72(-0.36%)
Oct 04, 2012 1032 1049 1025 1043 0 +18.17(+1.77%)
Oct 03, 2012 1034 1042 1016 1025 0 -8.02(-0.78%)
Oct 02, 2012 1038 1048 1020 1033 0 +1.53(+0.15%)
Oct 01, 2012 1029 1049 1021 1032 0 +8.47(+0.83%)
Sep 28, 2012 1022 1031 1010 1023 0 -5.59(-0.54%)
Sep 27, 2012 1019 1036 1013 1029 0 +16.44(+1.62%)
Sep 26, 2012 1022 1027 999.27 1012 0 -11.03(-1.08%)
Sep 25, 2012 1056 1060 1021 1023 0 -28.82(-2.74%)
Sep 24, 2012 1050 1062 1041 1052 0 -7.77(-0.73%)
Sep 21, 2012 1068 1076 1052 1060 0 +1.50(+0.14%)
Sep 20, 2012 1053 1063 1041 1058 0 -3.72(-0.35%)
Sep 19, 2012 1065 1072 1054 1062 0 -1.88(-0.18%)
Sep 18, 2012 1058 1073 1050 1064 0 +2.96(+0.28%)
Sep 17, 2012 1076 1078 1053 1061 0 -16.60(-1.54%)
Sep 14, 2012 1049 1091 1044 1078 0 +27.63(+2.63%)
Sep 13, 2012 1029 1059 1015 1050 0 +25.10(+2.45%)
Sep 12, 2012 1024 1034 1013 1025 0 +7.35(+0.72%)
Sep 11, 2012 1005 1022 1002 1018 0 +15.80(+1.58%)
Sep 10, 2012 988.82 1014 984.39 1002 0 +11.12(+1.12%)
Sep 07, 2012 974.36 999.75 967.68 990.69 0 +21.63(+2.23%)
Sep 06, 2012 957.72 983.20 953.66 969.07 0 +16.37(+1.72%)
Sep 05, 2012 954.42 961.59 945.20 952.70 0 -1.65(-0.17%)
Sep 04, 2012 951.71 964.97 938.86 954.36 0 +2.45(+0.26%)
Aug 31, 2012 951.90 951.90 951.90 0 +5.43(+0.57%)
Aug 30, 2012 950.93 958.94 939.36 946.47 0 -13.35(-1.39%)
Aug 29, 2012 967.93 973.09 950.49 959.82 0 -7.59(-0.78%)
Aug 27, 2012 976.83 981.05 961.74 967.42 0 -7.78(-0.80%)
Aug 24, 2012 973.01 983.69 964.18 975.20 0 -0.29(-0.03%)
Aug 23, 2012 973.34 986.60 964.30 975.49 0 +1.69(+0.17%)
Aug 22, 2012 978.95 984.61 961.84 973.79 0 -8.11(-0.83%)
Aug 21, 2012 990.17 1004 977.52 981.90 0 -6.27(-0.63%)
Aug 20, 2012 978.31 993.81 971.93 988.18 0 +5.19(+0.53%)
Aug 17, 2012 980.29 987.94 970.15 982.99 0 +2.42(+0.25%)
Aug 16, 2012 964.78 985.37 960.50 980.56 0 +15.87(+1.65%)
Aug 15, 2012 953.04 968.43 948.64 964.69 0 +9.01(+0.94%)
Aug 14, 2012 967.14 972.26 950.79 955.68 0 -6.05(-0.63%)
Aug 13, 2012 960.86 971.10 947.27 961.73 0 +0.03(+0.00%)
Aug 11, 2012 962.22 968.41 948.63 961.70 0 +0.00(+0.00%)
Aug 10, 2012 962.22 968.41 948.63 961.70 0 -4.26(-0.44%)
Aug 09, 2012 961.06 977.92 955.42 965.97 0 +3.95(+0.41%)
Aug 08, 2012 949.17 969.20 940.54 962.01 0 +6.93(+0.73%)
Aug 07, 2012 960.29 975.94 948.00 955.09 0 -5.62(-0.59%)
Aug 06, 2012 952.61 977.41 945.32 960.71 0 +11.53(+1.21%)
Aug 03, 2012 929.31 961.99 910.95 949.18 0 +48.53(+5.39%)
Aug 02, 2012 893.93 914.36 882.57 900.65 0 -1.80(-0.20%)
Aug 01, 2012 915.13 925.08 885.68 902.45 0 -6.82(-0.75%)
Jul 31, 2012 911.14 930.13 897.58 909.27 0 -9.59(-1.04%)
Jul 30, 2012 935.89 952.77 911.06 918.86 0 -2.17(-0.24%)
Jul 27, 2012 904.91 931.24 895.06 921.03 0 +23.14(+2.58%)
Jul 26, 2012 889.30 906.87 880.08 897.89 0 +26.57(+3.05%)
Jul 25, 2012 872.14 888.84 861.40 871.31 0 +5.36(+0.62%)
Jul 24, 2012 883.23 887.57 858.62 865.95 0 -16.72(-1.89%)
Jul 23, 2012 874.70 888.27 860.90 882.67 0 -14.79(-1.65%)
Jul 20, 2012 903.25 910.93 889.08 897.47 0 -8.88(-0.98%)
Jul 19, 2012 907.75 921.60 893.18 906.35 0 +1.31(+0.14%)
Jul 18, 2012 885.38 911.17 881.41 905.04 0 +15.03(+1.69%)
Jul 17, 2012 884.94 895.25 872.05 890.01 0 +9.00(+1.02%)
Jul 16, 2012 877.67 887.37 865.22 881.01 0 -0.52(-0.06%)
Jul 14, 2012 865.61 886.85 862.77 881.52 0 +0.00(+0.00%)
Jul 13, 2012 865.61 886.85 862.77 881.52 0 +19.33(+2.24%)
Jul 12, 2012 856.97 871.40 847.73 862.19 0 -3.42(-0.40%)
Jul 11, 2012 866.76 879.31 852.69 865.62 0 -5.48(-0.63%)
Jul 10, 2012 895.79 903.30 862.61 871.09 0 -16.14(-1.82%)
Jul 09, 2012 894.72 899.48 879.41 887.24 0 -9.26(-1.03%)
Jul 06, 2012 899.08 905.44 886.02 896.50 0 -16.51(-1.81%)
Jul 05, 2012 913.82 921.70 899.75 913.01 0 -3.85(-0.42%)
Jul 03, 2012 916.86 916.86 916.86 0 +22.26(+2.49%)
Jul 02, 2012 894.05 906.20 879.13 894.60 0 +2.17(+0.24%)
Jun 30, 2012 884.68 900.62 875.10 892.42 0 -0.75(-0.08%)
Jun 29, 2012 884.68 900.62 875.10 893.17 0 +31.11(+3.61%)
Jun 28, 2012 840.55 867.34 835.04 862.07 0 +12.18(+1.43%)
Jun 27, 2012 827.10 853.28 822.16 849.89 0 +27.05(+3.29%)
Jun 26, 2012 822.39 833.21 812.68 822.84 0 +3.19(+0.39%)
Jun 25, 2012 828.06 831.90 812.51 819.65 0 -21.27(-2.53%)
Jun 22, 2012 848.23 856.17 828.95 840.93 0 -0.04(-0.00%)
Jun 21, 2012 878.34 882.69 836.56 840.97 0 -36.71(-4.18%)
Jun 20, 2012 887.49 893.52 868.83 877.68 0 -9.00(-1.01%)
Jun 19, 2012 869.75 893.31 867.01 886.67 0 +22.73(+2.63%)
Jun 18, 2012 855.06 869.00 846.98 863.95 0 +1.17(+0.14%)
Jun 15, 2012 860.97 869.70 851.83 862.78 0 +3.76(+0.44%)
Jun 14, 2012 844.58 864.57 837.98 859.02 0 +16.19(+1.92%)
Jun 13, 2012 851.30 862.63 837.37 842.83 0 -15.14(-1.76%)
Jun 12, 2012 848.48 863.78 838.37 857.97 0 +16.08(+1.91%)
Jun 11, 2012 882.29 887.21 840.53 841.88 0 -28.19(-3.24%)
Jun 08, 2012 867.47 878.60 853.04 870.07 0 -3.55(-0.41%)
Jun 07, 2012 888.63 907.27 869.69 873.63 0 +6.41(+0.74%)
Jun 06, 2012 847.68 871.92 844.32 867.21 0 +31.00(+3.71%)
Jun 05, 2012 818.26 843.08 815.65 836.22 0 +14.30(+1.74%)
Jun 04, 2012 835.55 842.02 809.65 821.92 0 -10.38(-1.25%)
Jun 02, 2012 829.60 845.39 820.04 832.30 0 +0.00(+0.00%)
Jun 01, 2012 829.60 845.39 820.04 832.30 0 -19.09(-2.24%)
May 31, 2012 866.97 872.24 831.43 851.38 0 -14.35(-1.66%)
May 30, 2012 890.90 895.42 860.83 865.74 0 -38.97(-4.31%)
May 29, 2012 897.63 913.60 890.22 904.71 0 +17.88(+2.02%)
May 25, 2012 886.83 886.83 886.83 0 -3.68(-0.41%)
May 24, 2012 891.11 901.59 875.04 890.51 0 +0.29(+0.03%)
May 23, 2012 881.28 896.58 866.44 890.23 0 -2.95(-0.33%)
May 22, 2012 912.01 918.53 886.09 893.18 0 -13.90(-1.53%)
May 21, 2012 884.50 912.64 875.63 907.08 0 +27.57(+3.13%)
May 18, 2012 892.29 904.31 871.92 879.51 0 -7.61(-0.86%)
May 17, 2012 911.70 916.73 883.96 887.12 0 -23.62(-2.59%)
May 16, 2012 928.28 940.28 906.30 910.73 0 -10.68(-1.16%)
May 15, 2012 939.77 949.79 915.45 921.41 0 -18.57(-1.98%)
May 14, 2012 950.28 958.33 933.47 939.98 0 -21.99(-2.29%)
May 11, 2012 954.97 981.94 948.06 961.97 0 +12.51(+1.32%)
May 10, 2012 962.75 977.81 944.05 949.46 0 -0.59(-0.06%)
May 09, 2012 943.95 960.26 933.07 950.05 0 -12.15(-1.26%)
May 08, 2012 968.97 976.38 938.04 962.21 0 -17.22(-1.76%)
May 07, 2012 984.58 994.69 969.27 979.43 0 -3.51(-0.36%)
May 04, 2012 1016 1027 973.05 982.94 0 -12.70(-1.28%)
May 03, 2012 1021 1027 988.12 995.64 0 -24.58(-2.41%)
May 02, 2012 1019 1028 1004 1020 0 -3.31(-0.32%)
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.