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, 2014 1316 1335 1297 1325 0 +7.94(+0.60%)
Apr 29, 2014 1317 1331 1301 1317 0 +3.38(+0.26%)
Apr 28, 2014 1324 1334 1296 1314 0 -6.05(-0.46%)
Apr 25, 2014 1340 1344 1314 1320 0 -25.65(-1.91%)
Apr 24, 2014 1356 1360 1333 1346 0 -2.55(-0.19%)
Apr 23, 2014 1357 1364 1346 1348 0 -9.24(-0.68%)
Apr 22, 2014 1355 1369 1346 1358 0 +5.57(+0.41%)
Apr 21, 2014 1348 1358 1335 1352 0 +3.09(+0.23%)
Apr 17, 2014 1349 1349 1349 0 +12.42(+0.93%)
Apr 16, 2014 1331 1347 1324 1337 0 +15.97(+1.21%)
Apr 15, 2014 1315 1330 1292 1321 0 +6.12(+0.47%)
Apr 14, 2014 1321 1328 1304 1314 0 +6.16(+0.47%)
Apr 11, 2014 1318 1328 1304 1308 0 -21.00(-1.58%)
Apr 10, 2014 1355 1361 1325 1329 0 -26.44(-1.95%)
Apr 09, 2014 1340 1359 1328 1356 0 +20.42(+1.53%)
Apr 08, 2014 1325 1345 1316 1335 0 +11.30(+0.85%)
Apr 07, 2014 1351 1355 1308 1324 0 -29.77(-2.20%)
Apr 04, 2014 1377 1392 1345 1354 0 -13.86(-1.01%)
Apr 03, 2014 1368 1379 1356 1368 0 +0.15(+0.01%)
Apr 02, 2014 1361 1376 1354 1367 0 +7.31(+0.54%)
Apr 01, 2014 1366 1376 1350 1360 0 -6.79(-0.50%)
Mar 31, 2014 1365 1382 1354 1367 0 +18.30(+1.36%)
Mar 28, 2014 1349 1366 1341 1349 0 +3.94(+0.29%)
Mar 27, 2014 1345 1354 1333 1345 0 -2.11(-0.16%)
Mar 26, 2014 1375 1380 1344 1347 0 -18.90(-1.38%)
Mar 25, 2014 1366 1379 1355 1366 0 +8.22(+0.61%)
Mar 24, 2014 1366 1374 1344 1358 0 -4.03(-0.30%)
Mar 21, 2014 1352 1372 1346 1362 0 +16.85(+1.25%)
Mar 20, 2014 1340 1353 1333 1345 0 +0.51(+0.04%)
Mar 19, 2014 1354 1363 1331 1344 0 -10.55(-0.78%)
Mar 18, 2014 1320 1360 1319 1355 0 +27.53(+2.07%)
Mar 17, 2014 1323 1344 1320 1327 0 +11.81(+0.90%)
Mar 14, 2014 1318 1333 1308 1315 0 -7.15(-0.54%)
Mar 13, 2014 1346 1351 1312 1323 0 -20.71(-1.54%)
Mar 12, 2014 1339 1351 1327 1343 0 -3.48(-0.26%)
Mar 11, 2014 1371 1379 1339 1347 0 -22.75(-1.66%)
Mar 10, 2014 1375 1388 1351 1369 0 -8.11(-0.59%)
Mar 07, 2014 1394 1398 1369 1378 0 -7.97(-0.58%)
Mar 06, 2014 1364 1393 1357 1386 0 +27.28(+2.01%)
Mar 05, 2014 1359 1369 1347 1358 0 -0.03(-0.00%)
Mar 04, 2014 1347 1369 1333 1358 0 +22.65(+1.70%)
Mar 03, 2014 1327 1346 1319 1336 0 -7.58(-0.56%)
Feb 28, 2014 1334 1357 1321 1343 0 +10.95(+0.82%)
Feb 27, 2014 1333 1346 1320 1332 0 +1.04(+0.08%)
Feb 26, 2014 1328 1345 1317 1331 0 +7.88(+0.60%)
Feb 25, 2014 1338 1348 1317 1323 0 -13.74(-1.03%)
Feb 24, 2014 1341 1354 1329 1337 0 -2.13(-0.16%)
Feb 21, 2014 1353 1363 1336 1339 0 -12.11(-0.90%)
Feb 20, 2014 1344 1363 1334 1351 0 +11.04(+0.82%)
Feb 19, 2014 1347 1377 1336 1340 0 -6.49(-0.48%)
Feb 18, 2014 1348 1357 1327 1347 0 +4.72(+0.35%)
Feb 14, 2014 1342 1342 1342 0 +10.18(+0.76%)
Feb 13, 2014 1326 1343 1315 1332 0 -3.21(-0.24%)
Feb 12, 2014 1318 1344 1312 1335 0 +20.33(+1.55%)
Feb 11, 2014 1309 1326 1303 1315 0 +7.92(+0.61%)
Feb 10, 2014 1304 1318 1294 1307 0 -0.84(-0.06%)
Feb 07, 2014 1313 1321 1292 1308 0 +13.35(+1.03%)
Feb 06, 2014 1276 1304 1270 1294 0 +25.64(+2.02%)
Feb 05, 2014 1274 1283 1258 1269 0 -11.44(-0.89%)
Feb 04, 2014 1269 1291 1256 1280 0 +19.03(+1.51%)
Feb 03, 2014 1294 1305 1254 1261 0 -35.72(-2.75%)
Jan 31, 2014 1286 1312 1279 1297 0 -7.81(-0.60%)
Jan 30, 2014 1312 1319 1296 1305 0 +3.93(+0.30%)
Jan 29, 2014 1300 1321 1288 1301 0 -13.27(-1.01%)
Jan 28, 2014 1304 1321 1299 1314 0 +12.80(+0.98%)
Jan 27, 2014 1316 1327 1283 1301 0 -13.03(-0.99%)
Jan 24, 2014 1354 1358 1307 1314 0 -51.08(-3.74%)
Jan 23, 2014 1380 1386 1358 1365 0 -23.82(-1.71%)
Jan 22, 2014 1385 1396 1375 1389 0 +7.91(+0.57%)
Jan 21, 2014 1385 1396 1366 1381 0 +5.34(+0.39%)
Jan 17, 2014 1376 1376 1376 0 +20.55(+1.52%)
Jan 16, 2014 1355 1364 1342 1355 0 -2.71(-0.20%)
Jan 15, 2014 1347 1372 1342 1358 0 +12.25(+0.91%)
Jan 14, 2014 1341 1355 1327 1346 0 +16.44(+1.24%)
Jan 13, 2014 1348 1353 1322 1329 0 -15.49(-1.15%)
Jan 10, 2014 1340 1356 1331 1345 0 +10.73(+0.80%)
Jan 09, 2014 1339 1352 1319 1334 0 +0.39(+0.03%)
Jan 08, 2014 1336 1348 1324 1334 0 -3.81(-0.28%)
Jan 07, 2014 1328 1348 1321 1338 0 +15.01(+1.13%)
Jan 06, 2014 1339 1346 1315 1322 0 -10.67(-0.80%)
Jan 03, 2014 1331 1344 1321 1333 0 +2.62(+0.20%)
Jan 02, 2014 1348 1356 1326 1331 0 -25.84(-1.91%)
Dec 31, 2013 1356 1356 1356 0 +12.92(+0.96%)
Dec 30, 2013 1344 1352 1337 1343 0 +1.43(+0.11%)
Dec 27, 2013 1342 1351 1332 1342 0 +2.23(+0.17%)
Dec 26, 2013 1332 1349 1325 1340 0 +12.16(+0.92%)
Dec 24, 2013 1328 1328 1328 0 +8.20(+0.62%)
Dec 23, 2013 1325 1333 1308 1319 0 +0.38(+0.03%)
Dec 20, 2013 1306 1324 1298 1319 0 +18.75(+1.44%)
Dec 19, 2013 1293 1311 1281 1300 0 +4.16(+0.32%)
Dec 18, 2013 1278 1303 1264 1296 0 +21.46(+1.68%)
Dec 17, 2013 1278 1289 1266 1275 0 -3.38(-0.26%)
Dec 16, 2013 1270 1290 1265 1278 0 +13.02(+1.03%)
Dec 13, 2013 1266 1279 1247 1265 0 +2.19(+0.17%)
Dec 12, 2013 1270 1277 1252 1263 0 -6.75(-0.53%)
Dec 11, 2013 1300 1304 1262 1270 0 -28.04(-2.16%)
Dec 10, 2013 1289 1310 1281 1298 0 +8.80(+0.68%)
Dec 09, 2013 1293 1308 1277 1289 0 -3.61(-0.28%)
Dec 06, 2013 1281 1302 1271 1292 0 +28.75(+2.28%)
Dec 05, 2013 1267 1285 1256 1264 0 -7.46(-0.59%)
Dec 04, 2013 1271 1293 1254 1271 0 -6.94(-0.54%)
Dec 03, 2013 1280 1291 1265 1278 0 -10.60(-0.82%)
Dec 02, 2013 1290 1306 1267 1289 0 -0.57(-0.04%)
Nov 29, 2013 1292 1303 1279 1289 0 -0.44(-0.03%)
Nov 27, 2013 1290 1290 1290 0 +8.77(+0.68%)
Nov 26, 2013 1271 1299 1263 1281 0 +7.68(+0.60%)
Nov 25, 2013 1283 1288 1262 1273 0 -5.49(-0.43%)
Nov 22, 2013 1269 1284 1258 1279 0 +10.14(+0.80%)
Nov 21, 2013 1258 1276 1252 1269 0 +17.40(+1.39%)
Nov 20, 2013 1263 1277 1244 1251 0 -9.19(-0.73%)
Nov 19, 2013 1272 1277 1249 1260 0 -15.02(-1.18%)
Nov 18, 2013 1295 1305 1270 1275 0 -15.22(-1.18%)
Nov 15, 2013 1291 1300 1281 1291 0 +1.34(+0.10%)
Nov 14, 2013 1282 1295 1271 1289 0 +25.00(+1.98%)
Nov 12, 2013 1268 1276 1256 1264 0 -6.76(-0.53%)
Nov 11, 2013 1271 1281 1254 1271 0 -4.77(-0.37%)
Nov 08, 2013 1244 1286 1234 1276 0 +31.49(+2.53%)
Nov 07, 2013 1269 1287 1235 1244 0 -14.01(-1.11%)
Nov 06, 2013 1258 1272 1240 1258 0 +4.06(+0.32%)
Nov 05, 2013 1246 1268 1229 1254 0 -4.72(-0.37%)
Nov 04, 2013 1244 1265 1230 1259 0 +17.63(+1.42%)
Nov 01, 2013 1233 1271 1218 1241 0 +4.90(+0.40%)
Oct 31, 2013 1255 1259 1229 1236 0 -26.84(-2.12%)
Oct 30, 2013 1273 1282 1255 1263 0 -10.21(-0.80%)
Oct 29, 2013 1275 1284 1262 1274 0 +4.08(+0.32%)
Oct 28, 2013 1265 1274 1253 1269 0 +5.02(+0.40%)
Oct 25, 2013 1275 1279 1247 1264 0 -8.40(-0.66%)
Oct 24, 2013 1271 1283 1260 1273 0 +1.96(+0.15%)
Oct 23, 2013 1272 1284 1253 1271 0 -10.84(-0.85%)
Oct 22, 2013 1283 1301 1272 1282 0 +4.16(+0.33%)
Oct 21, 2013 1284 1291 1265 1278 0 -6.91(-0.54%)
Oct 18, 2013 1274 1293 1263 1284 0 +20.00(+1.58%)
Oct 17, 2013 1236 1270 1230 1264 0 +24.11(+1.94%)
Oct 16, 2013 1229 1246 1215 1240 0 +17.77(+1.45%)
Oct 15, 2013 1235 1240 1215 1223 0 -16.95(-1.37%)
Oct 14, 2013 1217 1243 1211 1240 0 +12.10(+0.99%)
Oct 11, 2013 1205 1235 1202 1227 0 +23.84(+1.98%)
Oct 10, 2013 1185 1208 1182 1204 0 +33.90(+2.90%)
Oct 09, 2013 1173 1187 1157 1170 0 +0.26(+0.02%)
Oct 08, 2013 1192 1203 1166 1169 0 -23.38(-1.96%)
Oct 07, 2013 1196 1208 1185 1193 0 -14.29(-1.18%)
Oct 04, 2013 1200 1217 1194 1207 0 +6.60(+0.55%)
Oct 03, 2013 1218 1225 1186 1201 0 -15.73(-1.29%)
Oct 02, 2013 1204 1226 1195 1216 0 +3.68(+0.30%)
Oct 01, 2013 1192 1223 1188 1213 0 +14.76(+1.23%)
Sep 27, 2013 1203 1212 1191 1198 0 -13.79(-1.14%)
Sep 26, 2013 1211 1218 1201 1212 0 +3.11(+0.26%)
Sep 25, 2013 1199 1218 1191 1208 0 +9.48(+0.79%)
Sep 24, 2013 1194 1212 1187 1199 0 +4.32(+0.36%)
Sep 23, 2013 1201 1210 1183 1195 0 -9.79(-0.81%)
Sep 20, 2013 1221 1238 1199 1204 0 -0.64(-0.05%)
Sep 19, 2013 1196 1214 1187 1205 0 +15.29(+1.29%)
Sep 18, 2013 1163 1202 1156 1190 0 +28.93(+2.49%)
Sep 17, 2013 1160 1169 1144 1161 0 +2.05(+0.18%)
Sep 16, 2013 1176 1182 1151 1159 0 +1.06(+0.09%)
Sep 13, 2013 1165 1172 1150 1158 0 -3.88(-0.33%)
Sep 12, 2013 1159 1175 1149 1162 0 +1.44(+0.12%)
Sep 11, 2013 1152 1168 1147 1160 0 +3.93(+0.34%)
Sep 10, 2013 1151 1165 1144 1156 0 +12.50(+1.09%)
Sep 09, 2013 1125 1150 1122 1144 0 +24.20(+2.16%)
Sep 06, 2013 1131 1139 1111 1120 0 -7.07(-0.63%)
Sep 05, 2013 1115 1135 1109 1127 0 +12.51(+1.12%)
Sep 04, 2013 1104 1121 1097 1114 0 +10.50(+0.95%)
Sep 03, 2013 1116 1127 1095 1104 0 +2.15(+0.20%)
Aug 30, 2013 1102 1102 1102 0 -11.36(-1.02%)
Aug 29, 2013 1107 1127 1102 1113 0 +2.33(+0.21%)
Aug 28, 2013 1114 1120 1101 1111 0 -6.55(-0.59%)
Aug 27, 2013 1131 1137 1112 1117 0 -28.08(-2.45%)
Aug 26, 2013 1146 1160 1137 1145 0 +1.10(+0.10%)
Aug 23, 2013 1149 1154 1128 1144 0 -3.53(-0.31%)
Aug 22, 2013 1131 1158 1125 1148 0 +25.53(+2.28%)
Aug 21, 2013 1121 1136 1114 1122 0 -3.75(-0.33%)
Aug 20, 2013 1120 1135 1111 1126 0 +8.42(+0.75%)
Aug 19, 2013 1130 1136 1112 1117 0 -16.84(-1.48%)
Aug 16, 2013 1131 1151 1126 1134 0 +1.44(+0.13%)
Aug 15, 2013 1141 1148 1124 1133 0 -19.88(-1.72%)
Aug 14, 2013 1149 1163 1139 1153 0 +3.29(+0.29%)
Aug 13, 2013 1153 1160 1138 1149 0 -0.58(-0.05%)
Aug 12, 2013 1145 1168 1141 1150 0 -0.36(-0.03%)
Aug 09, 2013 1148 1162 1135 1150 0 +3.76(+0.33%)
Aug 08, 2013 1138 1162 1124 1147 0 +23.90(+2.13%)
Aug 07, 2013 1129 1135 1106 1123 0 -8.84(-0.78%)
Aug 06, 2013 1148 1157 1122 1132 0 -37.94(-3.24%)
Aug 05, 2013 1161 1177 1152 1169 0 +4.88(+0.42%)
Aug 02, 2013 1145 1174 1133 1165 0 +18.82(+1.64%)
Aug 01, 2013 1124 1156 1108 1146 0 +31.72(+2.85%)
Jul 31, 2013 1093 1128 1090 1114 0 +24.96(+2.29%)
Jul 30, 2013 1090 1100 1078 1089 0 +4.50(+0.41%)
Jul 29, 2013 1106 1112 1077 1085 0 -21.96(-1.98%)
Jul 26, 2013 1110 1118 1096 1107 0 -12.31(-1.10%)
Jul 25, 2013 1117 1130 1106 1119 0 -2.22(-0.20%)
Jul 24, 2013 1133 1140 1114 1121 0 -8.98(-0.79%)
Jul 23, 2013 1135 1140 1124 1130 0 -3.15(-0.28%)
Jul 22, 2013 1133 1144 1121 1133 0 +2.79(+0.25%)
Jul 19, 2013 1123 1140 1114 1130 0 +7.68(+0.68%)
Jul 18, 2013 1110 1130 1106 1123 0 +15.00(+1.35%)
Jul 17, 2013 1112 1119 1100 1108 0 +1.65(+0.15%)
Jul 16, 2013 1117 1122 1097 1106 0 -8.50(-0.76%)
Jul 15, 2013 1108 1121 1103 1115 0 +6.62(+0.60%)
Jul 12, 2013 1102 1116 1094 1108 0 +3.83(+0.35%)
Jul 11, 2013 1095 1110 1088 1104 0 +24.46(+2.27%)
Jul 10, 2013 1075 1086 1068 1080 0 +6.62(+0.62%)
Jul 09, 2013 1063 1084 1058 1073 0 +18.97(+1.80%)
Jul 08, 2013 1071 1076 1050 1054 0 -12.68(-1.19%)
Jul 05, 2013 1068 1075 1045 1067 0 +11.15(+1.06%)
Jul 03, 2013 1056 1056 1056 0 -0.76(-0.07%)
Jul 02, 2013 1068 1076 1046 1056 0 -11.94(-1.12%)
Jul 01, 2013 1073 1082 1057 1068 0 +3.58(+0.34%)
Jun 28, 2013 1068 1079 1055 1065 0 +3.10(+0.29%)
Jun 26, 2013 1072 1080 1050 1062 0 -2.33(-0.22%)
Jun 25, 2013 1070 1077 1053 1064 0 +5.81(+0.55%)
Jun 24, 2013 1062 1070 1038 1058 0 -19.57(-1.82%)
Jun 21, 2013 1081 1092 1060 1078 0 +1.21(+0.11%)
Jun 20, 2013 1093 1099 1066 1076 0 -31.70(-2.86%)
Jun 19, 2013 1127 1134 1106 1108 0 -20.20(-1.79%)
Jun 18, 2013 1111 1136 1108 1128 0 +22.13(+2.00%)
Jun 17, 2013 1103 1121 1092 1106 0 +13.23(+1.21%)
Jun 14, 2013 1095 1110 1084 1093 0 -0.86(-0.08%)
Jun 13, 2013 1077 1099 1068 1094 0 +18.46(+1.72%)
Jun 12, 2013 1103 1106 1071 1075 0 -16.74(-1.53%)
Jun 11, 2013 1101 1109 1082 1092 0 -24.29(-2.18%)
Jun 10, 2013 1112 1127 1099 1116 0 +3.28(+0.29%)
Jun 07, 2013 1108 1125 1097 1113 0 +12.38(+1.12%)
Jun 06, 2013 1089 1108 1081 1101 0 +10.38(+0.95%)
Jun 05, 2013 1104 1109 1080 1090 0 -17.06(-1.54%)
Jun 04, 2013 1116 1130 1092 1107 0 -10.89(-0.97%)
Jun 03, 2013 1123 1133 1094 1118 0 -3.60(-0.32%)
May 31, 2013 1126 1146 1114 1122 0 -9.98(-0.88%)
May 30, 2013 1121 1140 1109 1132 0 +14.92(+1.34%)
May 29, 2013 1123 1135 1107 1117 0 -16.74(-1.48%)
May 28, 2013 1139 1150 1123 1134 0 +12.36(+1.10%)
May 24, 2013 1121 1121 1121 0 -16.88(-1.48%)
May 23, 2013 1122 1146 1104 1138 0 -2.13(-0.19%)
May 22, 2013 1165 1176 1132 1140 0 -19.71(-1.70%)
May 21, 2013 1168 1180 1148 1160 0 -8.57(-0.73%)
May 20, 2013 1143 1190 1133 1169 0 +21.68(+1.89%)
May 17, 2013 1123 1156 1117 1147 0 +28.74(+2.57%)
May 16, 2013 1122 1134 1109 1118 0 -7.21(-0.64%)
May 15, 2013 1117 1139 1106 1126 0 +21.70(+1.97%)
May 13, 2013 1113 1120 1094 1104 0 -14.65(-1.31%)
May 10, 2013 1111 1127 1100 1118 0 +6.46(+0.58%)
May 09, 2013 1120 1136 1095 1112 0 -20.87(-1.84%)
May 08, 2013 1119 1140 1112 1133 0 +12.08(+1.08%)
May 07, 2013 1118 1126 1101 1121 0 +6.60(+0.59%)
May 06, 2013 1117 1126 1102 1114 0 -1.35(-0.12%)
May 03, 2013 1103 1128 1075 1116 0 +40.47(+3.76%)
May 02, 2013 1053 1081 1044 1075 0 +25.50(+2.43%)
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.