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, 2015 1047 1056 1021 1027 0 -23.13(-2.20%)
Apr 29, 2015 1042 1061 1035 1050 0 +3.35(+0.32%)
Apr 28, 2015 1040 1054 1030 1047 0 +5.45(+0.52%)
Apr 27, 2015 1039 1056 1031 1042 0 +8.05(+0.78%)
Apr 24, 2015 1036 1043 1022 1034 0 -1.96(-0.19%)
Apr 23, 2015 1032 1048 1024 1036 0 +3.25(+0.31%)
Apr 22, 2015 1027 1038 1014 1032 0 +4.70(+0.46%)
Apr 21, 2015 1034 1040 1015 1028 0 -2.57(-0.25%)
Apr 20, 2015 1035 1046 1024 1030 0 -0.56(-0.05%)
Apr 17, 2015 1043 1049 1021 1031 0 -21.73(-2.06%)
Apr 16, 2015 1068 1076 1041 1052 0 -17.41(-1.63%)
Apr 15, 2015 1041 1085 1034 1070 0 +36.05(+3.49%)
Apr 14, 2015 1025 1042 1019 1034 0 +12.95(+1.27%)
Apr 13, 2015 1014 1034 1008 1021 0 -2.71(-0.26%)
Apr 10, 2015 1029 1037 1016 1024 0 -2.61(-0.25%)
Apr 09, 2015 1025 1039 1014 1026 0 +0.55(+0.05%)
Apr 08, 2015 1029 1040 1012 1026 0 -1.15(-0.11%)
Apr 07, 2015 1023 1038 1010 1027 0 +3.39(+0.33%)
Apr 06, 2015 1000 1032 996.16 1023 0 +20.70(+2.06%)
Apr 02, 2015 1003 1003 1003 1003 0 +19.46(+1.98%)
Apr 01, 2015 982.08 995.27 972.29 983.28 0 -6.46(-0.65%)
Mar 31, 2015 995.56 1004 979.36 989.74 0 -12.25(-1.22%)
Mar 30, 2015 982.61 1010 979.62 1002 0 +24.68(+2.53%)
Mar 27, 2015 984.85 991.30 967.70 977.31 0 -10.60(-1.07%)
Mar 26, 2015 988.15 1007 979.91 987.91 0 -0.57(-0.06%)
Mar 25, 2015 1006 1010 982.54 988.48 0 -12.70(-1.27%)
Mar 24, 2015 994.28 1010 982.68 1001 0 +7.82(+0.79%)
Mar 23, 2015 977.79 1003 973.88 993.36 0 +16.42(+1.68%)
Mar 20, 2015 972.59 987.06 966.82 976.94 0 +11.43(+1.18%)
Mar 19, 2015 970.04 981.02 950.16 965.51 0 -9.33(-0.96%)
Mar 18, 2015 961.38 987.93 936.91 974.84 0 +9.00(+0.93%)
Mar 17, 2015 959.47 974.97 953.48 965.85 0 +0.09(+0.01%)
Mar 16, 2015 960.92 971.76 948.29 965.76 0 +3.89(+0.40%)
Mar 13, 2015 972.50 979.96 946.14 961.87 0 -15.13(-1.55%)
Mar 12, 2015 964.99 983.00 957.45 977.00 0 +20.47(+2.14%)
Mar 11, 2015 950.34 962.77 942.55 956.54 0 +6.33(+0.67%)
Mar 10, 2015 965.37 970.11 947.79 950.21 0 -22.82(-2.35%)
Mar 09, 2015 966.98 981.23 956.82 973.03 0 +7.04(+0.73%)
Mar 06, 2015 976.64 992.47 960.37 966.00 0 -19.38(-1.97%)
Mar 05, 2015 984.64 993.18 970.18 985.37 0 +1.71(+0.17%)
Mar 04, 2015 983.60 994.60 968.07 983.66 0 -6.22(-0.63%)
Mar 03, 2015 989.97 993.97 984.60 989.88 0 +7.84(+0.80%)
Mar 02, 2015 974.20 991.65 959.39 982.04 0 +5.16(+0.53%)
Feb 27, 2015 981.86 992.08 961.67 976.88 0 +1.57(+0.16%)
Feb 26, 2015 984.33 992.29 969.46 975.31 0 -12.57(-1.27%)
Feb 25, 2015 987.38 998.61 972.78 987.88 0 +12.13(+1.24%)
Feb 24, 2015 980.27 993.89 968.73 975.75 0 -1.93(-0.20%)
Feb 23, 2015 977.78 983.17 960.73 977.68 0 -7.73(-0.78%)
Feb 20, 2015 983.71 992.16 965.09 985.41 0 -2.03(-0.21%)
Feb 19, 2015 973.75 995.00 966.15 987.43 0 +2.70(+0.27%)
Feb 18, 2015 974.17 1001 968.43 984.74 0 +15.90(+1.64%)
Feb 17, 2015 973.42 981.23 959.50 968.83 0 -7.06(-0.72%)
Feb 13, 2015 975.89 975.89 975.89 975.89 0 +18.90(+1.98%)
Feb 12, 2015 954.28 964.87 946.43 956.99 0 +13.37(+1.42%)
Feb 11, 2015 944.55 955.24 929.42 943.62 0 -6.88(-0.72%)
Feb 10, 2015 961.02 967.52 939.61 950.50 0 -7.32(-0.76%)
Feb 09, 2015 948.81 971.71 943.90 957.82 0 +8.34(+0.88%)
Feb 06, 2015 953.87 968.12 941.09 949.49 0 -0.63(-0.07%)
Feb 05, 2015 940.07 960.68 930.35 950.12 0 +16.00(+1.71%)
Feb 04, 2015 954.86 960.11 925.20 934.12 0 -32.09(-3.32%)
Feb 03, 2015 934.42 975.63 931.74 966.21 0 +27.41(+2.92%)
Feb 02, 2015 911.19 943.09 905.37 938.79 0 +35.04(+3.88%)
Jan 30, 2015 896.85 919.27 883.56 903.75 0 -3.12(-0.34%)
Jan 29, 2015 898.66 914.21 883.83 906.87 0 +9.88(+1.10%)
Jan 28, 2015 930.93 933.64 894.99 896.98 0 -31.39(-3.38%)
Jan 27, 2015 917.88 937.71 908.33 928.37 0 -10.82(-1.15%)
Jan 26, 2015 927.99 945.69 917.22 939.19 0 +10.81(+1.16%)
Jan 23, 2015 928.31 944.99 919.74 928.38 0 -2.82(-0.30%)
Jan 22, 2015 928.38 935.30 920.58 931.20 0 -0.93(-0.10%)
Jan 21, 2015 914.47 937.96 910.68 932.13 0 +16.65(+1.82%)
Jan 20, 2015 921.35 930.58 899.21 915.49 0 -7.10(-0.77%)
Jan 16, 2015 902.63 926.47 896.48 922.58 0 +17.95(+1.98%)
Jan 15, 2015 904.44 908.62 901.43 904.63 0 -23.61(-2.54%)
Jan 14, 2015 933.56 941.31 905.25 928.24 0 -18.92(-2.00%)
Jan 13, 2015 947.15 947.15 947.15 947.15 0 -8.87(-0.93%)
Jan 12, 2015 981.59 984.44 946.44 956.02 0 -29.91(-3.03%)
Jan 09, 2015 1010 1018 980.10 985.92 0 -26.44(-2.61%)
Jan 08, 2015 999.69 1020 989.57 1012 0 +22.59(+2.28%)
Jan 07, 2015 998.31 1008 980.90 989.77 0 +0.92(+0.09%)
Jan 06, 2015 1002 1007 970.28 988.85 0 -12.98(-1.30%)
Jan 05, 2015 1023 1027 990.75 1002 0 -28.74(-2.79%)
Jan 02, 2015 1040 1047 1014 1031 0 -5.72(-0.55%)
Dec 31, 2014 1036 1036 1036 1036 0 -7.34(-0.70%)
Dec 30, 2014 1042 1056 1035 1044 0 -4.38(-0.42%)
Dec 29, 2014 1037 1060 1034 1048 0 +13.07(+1.26%)
Dec 26, 2014 1037 1050 1029 1035 0 +5.42(+0.53%)
Dec 24, 2014 1030 1030 1030 1030 0 +0.02(+0.00%)
Dec 23, 2014 1016 1043 1008 1030 0 +20.33(+2.01%)
Dec 22, 2014 1008 1019 990.61 1009 0 +2.77(+0.28%)
Dec 19, 2014 1003 1016 988.31 1006 0 +4.60(+0.46%)
Dec 18, 2014 993.12 1010 976.54 1002 0 +26.72(+2.74%)
Dec 17, 2014 938.10 980.76 930.33 975.08 0 +34.46(+3.66%)
Dec 16, 2014 940.44 968.43 940.21 940.62 0 -3.60(-0.38%)
Dec 15, 2014 958.15 973.61 939.30 944.22 0 -7.95(-0.83%)
Dec 12, 2014 963.56 976.63 935.73 952.16 0 -25.39(-2.60%)
Dec 11, 2014 982.21 1012 966.42 977.55 0 -7.89(-0.80%)
Dec 10, 2014 1020 1026 980.98 985.45 0 -43.84(-4.26%)
Dec 09, 2014 1003 1035 995.40 1029 0 +16.28(+1.61%)
Dec 08, 2014 1044 1050 1007 1013 0 -35.75(-3.41%)
Dec 05, 2014 1041 1057 1038 1049 0 +6.63(+0.64%)
Dec 04, 2014 1050 1058 1032 1042 0 -7.01(-0.67%)
Dec 03, 2014 1042 1071 1033 1049 0 +11.12(+1.07%)
Dec 02, 2014 1020 1050 1015 1038 0 +20.10(+1.97%)
Dec 01, 2014 1042 1050 996.48 1018 0 -30.99(-2.95%)
Nov 28, 2014 1098 1102 1043 1049 0 -65.70(-5.89%)
Nov 26, 2014 1115 1115 1115 1115 0 -12.23(-1.09%)
Nov 25, 2014 1126 1139 1113 1127 0 +8.51(+0.76%)
Nov 24, 2014 1129 1133 1106 1118 0 -8.05(-0.71%)
Nov 21, 2014 1126 1140 1114 1126 0 +18.01(+1.62%)
Nov 20, 2014 1088 1119 1083 1108 0 +15.65(+1.43%)
Nov 19, 2014 1097 1107 1083 1093 0 -5.90(-0.54%)
Nov 18, 2014 1086 1111 1078 1099 0 +17.39(+1.61%)
Nov 17, 2014 1101 1105 1075 1081 0 -19.48(-1.77%)
Nov 14, 2014 1096 1113 1084 1101 0 +3.87(+0.35%)
Nov 13, 2014 1105 1122 1077 1097 0 -12.70(-1.14%)
Nov 12, 2014 1107 1121 1093 1110 0 -2.76(-0.25%)
Nov 11, 2014 1113 1120 1100 1112 0 -0.64(-0.06%)
Nov 10, 2014 1129 1143 1104 1113 0 -20.71(-1.83%)
Nov 07, 2014 1127 1145 1119 1134 0 +6.90(+0.61%)
Nov 06, 2014 1123 1137 1108 1127 0 +6.45(+0.58%)
Nov 05, 2014 1108 1134 1100 1120 0 +18.91(+1.72%)
Nov 04, 2014 1117 1125 1091 1101 0 -20.94(-1.87%)
Nov 03, 2014 1136 1149 1113 1122 0 -17.10(-1.50%)
Oct 31, 2014 1133 1155 1114 1139 0 +17.42(+1.55%)
Oct 30, 2014 1105 1133 1097 1122 0 -0.39(-0.03%)
Oct 28, 2014 1099 1127 1090 1122 0 +28.89(+2.64%)
Oct 27, 2014 1097 1105 1090 1094 0 -6.95(-0.63%)
Oct 24, 2014 1102 1107 1084 1100 0 +1.65(+0.15%)
Oct 23, 2014 1079 1111 1068 1099 0 +4.10(+0.37%)
Oct 21, 2014 1075 1101 1072 1095 0 +26.88(+2.52%)
Oct 20, 2014 1067 1075 1059 1068 0 -4.24(-0.40%)
Oct 17, 2014 1073 1091 1060 1072 0 +14.07(+1.33%)
Oct 16, 2014 1028 1071 1018 1058 0 +10.50(+1.00%)
Oct 15, 2014 1022 1054 997.63 1048 0 +10.81(+1.04%)
Oct 14, 2014 1049 1066 1029 1037 0 -4.75(-0.46%)
Oct 13, 2014 1065 1081 1039 1041 0 -21.15(-1.99%)
Oct 10, 2014 1084 1096 1062 1063 0 -24.72(-2.27%)
Oct 09, 2014 1116 1121 1082 1087 0 -30.93(-2.77%)
Oct 08, 2014 1102 1123 1084 1118 0 +14.76(+1.34%)
Oct 07, 2014 1127 1132 1102 1103 0 -29.77(-2.63%)
Oct 06, 2014 1140 1148 1125 1133 0 -2.64(-0.23%)
Oct 03, 2014 1143 1150 1128 1136 0 +3.10(+0.27%)
Oct 02, 2014 1136 1144 1118 1133 0 -3.39(-0.30%)
Oct 01, 2014 1155 1160 1131 1136 0 -20.67(-1.79%)
Sep 30, 2014 1172 1178 1151 1157 0 -16.49(-1.41%)
Sep 29, 2014 1166 1183 1162 1173 0 -5.13(-0.44%)
Sep 26, 2014 1171 1184 1166 1178 0 +10.79(+0.92%)
Sep 25, 2014 1184 1192 1163 1168 0 -45.01(-3.71%)
Sep 19, 2014 1222 1227 1203 1213 0 -5.27(-0.43%)
Sep 18, 2014 1212 1224 1204 1218 0 +10.03(+0.83%)
Sep 17, 2014 1203 1223 1196 1208 0 +8.87(+0.74%)
Sep 16, 2014 1197 1208 1188 1199 0 +0.86(+0.07%)
Sep 15, 2014 1208 1212 1190 1198 0 -10.10(-0.84%)
Sep 12, 2014 1221 1225 1204 1208 0 -13.83(-1.13%)
Sep 11, 2014 1212 1228 1206 1222 0 +4.57(+0.38%)
Sep 10, 2014 1226 1236 1205 1218 0 -12.13(-0.99%)
Sep 09, 2014 1243 1249 1223 1230 0 -15.25(-1.22%)
Sep 08, 2014 1251 1258 1236 1245 0 -6.92(-0.55%)
Sep 05, 2014 1240 1256 1231 1252 0 +10.27(+0.83%)
Sep 04, 2014 1254 1265 1236 1242 0 -18.05(-1.43%)
Sep 03, 2014 1270 1275 1254 1260 0 -3.75(-0.30%)
Sep 02, 2014 1262 1278 1253 1263 0 +1.81(+0.14%)
Aug 29, 2014 1262 1262 1262 0 -5.06(-0.40%)
Aug 28, 2014 1274 1281 1260 1267 0 -10.39(-0.81%)
Aug 27, 2014 1279 1287 1270 1277 0 -2.46(-0.19%)
Aug 26, 2014 1273 1287 1253 1279 0 +10.34(+0.81%)
Aug 25, 2014 1263 1275 1257 1269 0 +13.65(+1.09%)
Aug 22, 2014 1255 1263 1248 1256 0 -1.45(-0.12%)
Aug 21, 2014 1255 1265 1243 1257 0 +1.39(+0.11%)
Aug 20, 2014 1250 1262 1244 1256 0 +3.14(+0.25%)
Aug 19, 2014 1257 1264 1248 1252 0 -3.21(-0.26%)
Aug 18, 2014 1244 1261 1240 1256 0 +21.94(+1.78%)
Aug 15, 2014 1247 1254 1223 1234 0 -5.74(-0.46%)
Aug 14, 2014 1235 1247 1227 1239 0 +4.20(+0.34%)
Aug 13, 2014 1232 1244 1222 1235 0 +7.87(+0.64%)
Aug 12, 2014 1233 1252 1218 1227 0 -8.68(-0.70%)
Aug 11, 2014 1225 1248 1221 1236 0 +19.54(+1.61%)
Aug 08, 2014 1204 1221 1196 1216 0 +11.70(+0.97%)
Aug 07, 2014 1223 1228 1198 1205 0 -14.93(-1.22%)
Aug 06, 2014 1212 1231 1204 1220 0 -0.34(-0.03%)
Aug 05, 2014 1218 1238 1207 1220 0 -7.80(-0.64%)
Aug 04, 2014 1226 1233 1206 1228 0 +3.01(+0.25%)
Aug 01, 2014 1238 1256 1216 1225 0 +0.30(+0.02%)
Jul 31, 2014 1245 1254 1219 1225 0 -80.64(-6.18%)
Jul 23, 2014 1310 1316 1298 1305 0 -0.46(-0.04%)
Jul 22, 2014 1299 1316 1293 1306 0 +11.53(+0.89%)
Jul 21, 2014 1292 1301 1280 1294 0 -0.92(-0.07%)
Jul 18, 2014 1287 1301 1282 1295 0 +10.87(+0.85%)
Jul 17, 2014 1296 1305 1280 1284 0 -18.08(-1.39%)
Jul 16, 2014 1310 1315 1295 1302 0 -1.19(-0.09%)
Jul 15, 2014 1310 1320 1298 1303 0 -5.47(-0.42%)
Jul 14, 2014 1305 1315 1301 1309 0 +13.69(+1.06%)
Jul 11, 2014 1297 1310 1284 1295 0 -3.27(-0.25%)
Jul 10, 2014 1292 1311 1285 1298 0 -14.15(-1.08%)
Jul 09, 2014 1320 1331 1305 1313 0 -2.07(-0.16%)
Jul 08, 2014 1317 1324 1300 1315 0 -4.74(-0.36%)
Jul 07, 2014 1339 1344 1312 1319 0 -26.22(-1.95%)
Jul 03, 2014 1346 1346 1346 0 +17.54(+1.32%)
Jul 02, 2014 1331 1339 1319 1328 0 -2.98(-0.22%)
Jul 01, 2014 1321 1343 1314 1331 0 +14.48(+1.10%)
Jun 30, 2014 1312 1326 1298 1317 0 +5.33(+0.41%)
Jun 27, 2014 1297 1320 1290 1311 0 +10.48(+0.81%)
Jun 26, 2014 1309 1316 1289 1301 0 -7.34(-0.56%)
Jun 25, 2014 1301 1314 1286 1308 0 +2.53(+0.19%)
Jun 24, 2014 1325 1334 1302 1306 0 -23.30(-1.75%)
Jun 23, 2014 1343 1352 1322 1329 0 -14.67(-1.09%)
Jun 20, 2014 1335 1350 1328 1344 0 +10.33(+0.77%)
Jun 19, 2014 1329 1346 1320 1333 0 +3.27(+0.25%)
Jun 18, 2014 1330 1339 1307 1330 0 -0.63(-0.05%)
Jun 17, 2014 1318 1344 1312 1331 0 +8.43(+0.64%)
Jun 16, 2014 1327 1337 1310 1322 0 -9.12(-0.69%)
Jun 13, 2014 1330 1339 1317 1331 0 +2.11(+0.16%)
Jun 12, 2014 1343 1350 1321 1329 0 -14.56(-1.08%)
Jun 11, 2014 1350 1355 1332 1344 0 -10.60(-0.78%)
Jun 10, 2014 1350 1363 1341 1354 0 +6.60(+0.49%)
Jun 06, 2014 1320 1352 1314 1348 0 +30.09(+2.28%)
Jun 05, 2014 1288 1325 1282 1318 0 +33.05(+2.57%)
Jun 04, 2014 1284 1298 1276 1285 0 -1.63(-0.13%)
Jun 03, 2014 1287 1299 1272 1286 0 -0.23(-0.02%)
Jun 02, 2014 1288 1300 1273 1286 0 -17.72(-1.36%)
May 30, 2014 1318 1324 1296 1304 0 -16.06(-1.22%)
May 29, 2014 1321 1330 1304 1320 0 +2.65(+0.20%)
May 28, 2014 1319 1327 1306 1318 0 -3.35(-0.25%)
May 27, 2014 1311 1328 1304 1321 0 +19.45(+1.49%)
May 23, 2014 1302 1302 1302 0 +1.91(+0.15%)
May 22, 2014 1297 1308 1288 1300 0 +4.55(+0.35%)
May 21, 2014 1290 1306 1279 1295 0 +10.89(+0.85%)
May 20, 2014 1298 1304 1278 1284 0 -18.10(-1.39%)
May 19, 2014 1287 1309 1282 1302 0 +11.21(+0.87%)
May 16, 2014 1296 1304 1278 1291 0 -7.00(-0.54%)
May 15, 2014 1313 1320 1282 1298 0 -21.70(-1.64%)
May 14, 2014 1335 1340 1316 1320 0 -16.40(-1.23%)
May 13, 2014 1335 1354 1328 1336 0 +4.53(+0.34%)
May 12, 2014 1312 1339 1307 1332 0 +25.29(+1.94%)
May 09, 2014 1294 1311 1282 1306 0 +12.06(+0.93%)
May 08, 2014 1304 1322 1285 1294 0 -14.44(-1.10%)
May 07, 2014 1302 1313 1285 1309 0 +9.30(+0.72%)
May 06, 2014 1305 1321 1293 1299 0 -8.58(-0.66%)
May 05, 2014 1317 1325 1297 1308 0 -16.00(-1.21%)
May 02, 2014 1319 1352 1303 1324 0 -0.76(-0.06%)
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.