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 29, 2016 1017 1040 1005 1026 0 +2.16(+0.21%)
Apr 28, 2016 1039 1053 1020 1024 0 -20.47(-1.96%)
Apr 27, 2016 1032 1051 1022 1044 0 +20.28(+1.98%)
Apr 26, 2016 1004 1028 999.55 1024 0 +22.79(+2.28%)
Apr 25, 2016 1016 1022 993.96 1001 0 -19.10(-1.87%)
Apr 22, 2016 1014 1028 1009 1020 0 +9.54(+0.94%)
Apr 21, 2016 1011 1023 1002 1011 0 +2.00(+0.20%)
Apr 20, 2016 1013 1020 1000 1009 0 -7.34(-0.72%)
Apr 19, 2016 1007 1022 1001 1016 0 +15.71(+1.57%)
Apr 18, 2016 976.60 1004 967.88 1001 0 +11.80(+1.19%)
Apr 15, 2016 984.25 997.52 975.12 988.74 0 -1.07(-0.11%)
Apr 14, 2016 995.73 1004 982.18 989.81 0 -3.56(-0.36%)
Apr 13, 2016 987.77 999.29 976.68 993.36 0 +8.57(+0.87%)
Apr 12, 2016 959.71 992.77 956.75 984.79 0 +29.44(+3.08%)
Apr 11, 2016 966.52 980.98 953.42 955.35 0 -3.71(-0.39%)
Apr 08, 2016 960.34 976.53 950.89 959.06 0 +9.31(+0.98%)
Apr 07, 2016 956.99 964.21 940.52 949.75 0 -14.53(-1.51%)
Apr 06, 2016 967.05 975.04 949.36 964.29 0 +0.04(+0.00%)
Apr 05, 2016 958.60 979.03 951.16 964.25 0 -3.20(-0.33%)
Apr 04, 2016 987.48 995.76 963.39 967.45 0 -21.04(-2.13%)
Apr 01, 2016 978.17 994.34 965.49 988.49 0 -2.90(-0.29%)
Mar 31, 2016 991.81 1002 977.97 991.39 0 -2.42(-0.24%)
Mar 30, 2016 1000 1008 981.17 993.81 0 +3.01(+0.30%)
Mar 29, 2016 969.73 994.57 961.92 990.80 0 +13.40(+1.37%)
Mar 28, 2016 993.80 997.79 967.68 977.40 0 -9.53(-0.97%)
Mar 24, 2016 986.93 986.93 986.93 986.93 0 +1.78(+0.18%)
Mar 23, 2016 997.15 1006 981.56 985.15 0 -20.34(-2.02%)
Mar 22, 2016 987.06 1012 983.93 1005 0 +9.96(+1.00%)
Mar 21, 2016 990.64 1003 981.83 995.53 0 +3.40(+0.34%)
Mar 18, 2016 993.03 1008 979.07 992.12 0 +4.01(+0.41%)
Mar 17, 2016 956.52 992.92 953.01 988.12 0 +34.17(+3.58%)
Mar 16, 2016 925.74 960.38 922.38 953.95 0 +27.41(+2.96%)
Mar 15, 2016 932.34 936.13 915.88 926.54 0 -16.39(-1.74%)
Mar 14, 2016 937.41 953.84 925.02 942.94 0 -1.62(-0.17%)
Mar 11, 2016 926.39 952.30 920.37 944.56 0 +30.77(+3.37%)
Mar 10, 2016 926.31 930.87 894.80 913.79 0 -12.06(-1.30%)
Mar 09, 2016 937.99 944.47 914.42 925.85 0 -5.31(-0.57%)
Mar 08, 2016 944.45 954.37 919.30 931.16 0 -21.92(-2.30%)
Mar 07, 2016 915.80 961.37 910.45 953.08 0 +34.21(+3.72%)
Mar 04, 2016 917.38 930.39 901.30 918.87 0 +4.95(+0.54%)
Mar 03, 2016 899.66 922.15 889.90 913.92 0 +11.08(+1.23%)
Mar 02, 2016 883.15 906.30 875.12 902.84 0 +17.60(+1.99%)
Mar 01, 2016 868.82 893.46 860.20 885.24 0 +25.92(+3.02%)
Feb 29, 2016 862.40 877.02 848.40 859.32 0 -1.22(-0.14%)
Feb 26, 2016 854.62 882.24 847.04 860.53 0 +21.81(+2.60%)
Feb 25, 2016 831.65 846.71 812.04 838.72 0 +5.10(+0.61%)
Feb 24, 2016 813.29 839.00 802.68 833.62 0 -1.63(-0.19%)
Feb 23, 2016 838.92 854.38 826.58 835.25 0 -9.19(-1.09%)
Feb 22, 2016 838.76 857.36 823.85 844.44 0 +28.04(+3.43%)
Feb 19, 2016 786.11 826.05 780.41 816.40 0 -7.05(-0.86%)
Feb 18, 2016 835.14 843.86 815.16 823.45 0 -6.31(-0.76%)
Feb 17, 2016 807.51 840.44 804.29 829.76 0 +33.10(+4.15%)
Feb 16, 2016 785.16 803.76 774.49 796.66 0 +23.22(+3.00%)
Feb 12, 2016 773.44 773.44 773.44 773.44 0 +23.89(+3.19%)
Feb 11, 2016 742.39 761.56 732.45 749.55 0 -12.64(-1.66%)
Feb 10, 2016 768.50 781.54 758.57 762.19 0 -3.81(-0.50%)
Feb 09, 2016 756.36 781.77 748.20 766.00 0 -0.27(-0.04%)
Feb 08, 2016 794.02 798.58 750.29 766.28 0 -40.06(-4.97%)
Feb 05, 2016 815.56 832.35 798.51 806.34 0 -15.74(-1.91%)
Feb 04, 2016 806.22 842.81 798.27 822.08 0 +13.39(+1.66%)
Feb 03, 2016 828.55 847.71 784.20 808.69 0 -7.63(-0.93%)
Feb 02, 2016 822.91 841.14 806.24 816.32 0 -23.55(-2.80%)
Feb 01, 2016 834.05 846.54 816.28 839.87 0 -2.87(-0.34%)
Jan 29, 2016 811.35 844.27 808.74 842.74 0 +34.90(+4.32%)
Jan 28, 2016 810.64 820.20 793.68 807.84 0 +10.05(+1.26%)
Jan 27, 2016 810.72 829.92 791.39 797.79 0 -18.23(-2.23%)
Jan 26, 2016 799.06 821.00 784.95 816.02 0 +25.71(+3.25%)
Jan 25, 2016 802.16 813.94 784.72 790.31 0 -19.14(-2.37%)
Jan 22, 2016 806.24 826.66 790.88 809.46 0 +23.87(+3.04%)
Jan 21, 2016 784.10 803.66 770.02 785.59 0 +1.60(+0.20%)
Jan 20, 2016 766.45 794.93 741.18 783.99 0 +2.56(+0.33%)
Jan 19, 2016 809.89 815.26 770.82 781.43 0 -20.50(-2.56%)
Jan 15, 2016 801.93 801.93 801.93 801.93 0 -5.92(-0.73%)
Jan 14, 2016 806.99 820.85 785.57 807.85 0 +8.11(+1.01%)
Jan 13, 2016 812.84 840.06 789.51 799.74 0 -20.07(-2.45%)
Jan 12, 2016 828.64 834.14 802.54 819.81 0 +1.39(+0.17%)
Jan 11, 2016 840.33 845.13 802.95 818.42 0 -17.20(-2.06%)
Jan 08, 2016 857.01 867.63 831.55 835.62 0 -15.33(-1.80%)
Jan 07, 2016 861.62 875.41 845.56 850.96 0 -29.51(-3.35%)
Jan 06, 2016 878.20 896.92 866.18 880.46 0 -15.20(-1.70%)
Jan 05, 2016 904.36 919.70 884.30 895.66 0 -7.71(-0.85%)
Jan 04, 2016 891.15 912.78 880.08 903.37 0 -1.09(-0.12%)
Dec 31, 2015 904.47 904.47 904.47 904.47 0 -9.48(-1.04%)
Dec 30, 2015 919.85 930.90 908.31 913.94 0 -15.05(-1.62%)
Dec 29, 2015 925.48 933.28 915.29 929.00 0 +9.66(+1.05%)
Dec 28, 2015 925.17 930.53 910.43 919.34 0 -12.75(-1.37%)
Dec 24, 2015 932.09 932.09 932.09 932.09 0 -3.30(-0.35%)
Dec 23, 2015 914.12 939.79 910.13 935.39 0 +29.20(+3.22%)
Dec 22, 2015 896.38 913.52 886.29 906.20 0 +12.49(+1.40%)
Dec 21, 2015 899.74 908.01 877.16 893.71 0 -1.86(-0.21%)
Dec 18, 2015 909.31 920.83 890.07 895.57 0 -17.20(-1.88%)
Dec 17, 2015 932.06 935.57 903.57 912.77 0 -21.22(-2.27%)
Dec 16, 2015 922.94 943.69 911.17 933.99 0 +12.80(+1.39%)
Dec 15, 2015 903.96 928.69 898.28 921.18 0 +27.45(+3.07%)
Dec 14, 2015 900.30 905.63 872.32 893.74 0 -5.10(-0.57%)
Dec 11, 2015 907.37 921.44 886.29 898.84 0 -23.80(-2.58%)
Dec 10, 2015 920.82 935.74 911.02 922.64 0 +1.34(+0.15%)
Dec 09, 2015 927.72 951.22 914.44 921.31 0 -10.52(-1.13%)
Dec 08, 2015 935.86 948.94 914.62 931.83 0 -16.30(-1.72%)
Dec 07, 2015 961.15 967.64 938.05 948.13 0 -22.39(-2.31%)
Dec 04, 2015 970.29 983.72 954.56 970.52 0 -4.33(-0.44%)
Dec 03, 2015 983.79 997.88 966.44 974.85 0 -4.14(-0.42%)
Dec 02, 2015 992.73 1004 968.65 978.99 0 -17.07(-1.71%)
Dec 01, 2015 991.52 1002 978.49 996.06 0 +6.94(+0.70%)
Nov 30, 2015 978.64 999.88 970.88 989.12 0 +12.30(+1.26%)
Nov 27, 2015 972.52 989.02 963.82 976.82 0 +1.16(+0.12%)
Nov 25, 2015 975.66 975.66 975.66 975.66 0 -5.99(-0.61%)
Nov 24, 2015 974.31 992.83 948.82 981.65 0 +15.14(+1.57%)
Nov 23, 2015 966.50 968.26 964.76 966.50 0 +3.84(+0.40%)
Nov 20, 2015 977.95 984.07 955.36 962.67 0 -10.39(-1.07%)
Nov 19, 2015 966.50 983.35 953.09 973.05 0 +4.24(+0.44%)
Nov 18, 2015 953.99 974.87 946.32 968.81 0 +22.89(+2.42%)
Nov 17, 2015 971.17 977.65 939.95 945.93 0 -28.33(-2.91%)
Nov 16, 2015 948.08 977.95 943.63 974.25 0 +23.82(+2.51%)
Nov 13, 2015 948.02 965.71 938.71 950.44 0 -4.54(-0.48%)
Nov 12, 2015 979.65 990.16 949.97 954.98 0 -35.63(-3.60%)
Nov 11, 2015 985.20 997.12 973.20 990.61 0 +7.93(+0.81%)
Nov 10, 2015 978.30 992.50 962.49 982.68 0 +9.37(+0.96%)
Nov 09, 2015 977.53 986.36 953.40 973.31 0 -4.64(-0.47%)
Nov 06, 2015 987.53 1001 953.88 977.95 0 -20.63(-2.07%)
Nov 05, 2015 990.17 1013 974.57 998.59 0 +4.11(+0.41%)
Nov 04, 2015 988.98 1010 975.14 994.48 0 +7.29(+0.74%)
Nov 03, 2015 964.68 1003 958.18 987.18 0 +22.27(+2.31%)
Nov 02, 2015 923.88 973.29 918.21 964.91 0 +36.09(+3.89%)
Oct 30, 2015 912.68 943.88 884.43 928.82 0 +11.81(+1.29%)
Oct 29, 2015 929.27 943.60 908.34 917.02 0 -19.29(-2.06%)
Oct 28, 2015 899.86 944.02 895.92 936.31 0 +52.28(+5.91%)
Oct 27, 2015 901.96 909.18 874.90 884.02 0 -27.95(-3.06%)
Oct 26, 2015 925.64 935.14 906.09 911.97 0 -17.26(-1.86%)
Oct 23, 2015 926.08 938.95 911.85 929.23 0 +8.16(+0.89%)
Oct 22, 2015 914.00 935.19 904.22 921.07 0 +12.96(+1.43%)
Oct 21, 2015 926.08 931.42 903.21 908.11 0 -16.09(-1.74%)
Oct 20, 2015 910.43 937.17 905.51 924.19 0 +12.57(+1.38%)
Oct 19, 2015 905.10 923.15 894.53 911.63 0 -4.49(-0.49%)
Oct 16, 2015 961.31 964.43 905.36 916.12 0 -46.42(-4.82%)
Oct 15, 2015 942.82 964.22 931.04 962.54 0 +19.76(+2.10%)
Oct 14, 2015 940.88 954.53 928.35 942.78 0 +0.70(+0.07%)
Oct 13, 2015 955.04 972.02 939.11 942.08 0 -19.89(-2.07%)
Oct 12, 2015 969.71 973.96 950.38 961.97 0 -7.31(-0.75%)
Oct 09, 2015 964.96 979.03 949.42 969.27 0 +8.25(+0.86%)
Oct 08, 2015 940.68 966.76 935.92 961.03 0 +19.66(+2.09%)
Oct 07, 2015 932.79 960.20 917.57 941.37 0 +19.31(+2.09%)
Oct 06, 2015 910.27 936.64 901.23 922.06 0 +11.21(+1.23%)
Oct 05, 2015 875.03 915.69 871.74 910.85 0 +44.05(+5.08%)
Oct 02, 2015 837.44 868.95 824.98 866.80 0 +17.33(+2.04%)
Oct 01, 2015 868.44 879.06 837.32 849.47 0 -13.67(-1.58%)
Sep 30, 2015 854.16 870.33 840.28 863.14 0 +16.86(+1.99%)
Sep 29, 2015 849.96 863.63 836.54 846.27 0 -2.98(-0.35%)
Sep 28, 2015 876.44 880.05 842.71 849.25 0 -35.74(-4.04%)
Sep 25, 2015 897.20 902.20 876.43 884.99 0 -6.19(-0.69%)
Sep 24, 2015 880.76 897.45 864.73 891.18 0 +5.08(+0.57%)
Sep 23, 2015 902.90 910.04 879.32 886.10 0 -14.01(-1.56%)
Sep 22, 2015 903.47 912.48 888.95 900.11 0 -16.88(-1.84%)
Sep 21, 2015 915.42 928.61 904.28 917.00 0 +9.90(+1.09%)
Sep 18, 2015 922.44 930.46 901.95 907.09 0 -28.54(-3.05%)
Sep 17, 2015 940.68 954.59 924.06 935.63 0 -5.60(-0.59%)
Sep 16, 2015 927.32 947.78 922.81 941.23 0 +16.52(+1.79%)
Sep 15, 2015 926.01 938.05 911.05 924.72 0 +1.13(+0.12%)
Sep 14, 2015 917.91 931.68 907.87 923.59 0 +2.95(+0.32%)
Sep 11, 2015 913.40 928.66 901.74 920.64 0 -0.25(-0.03%)
Sep 10, 2015 915.35 929.86 897.14 920.89 0 +6.05(+0.66%)
Sep 09, 2015 933.00 947.96 908.63 914.84 0 -12.76(-1.38%)
Sep 08, 2015 912.32 933.63 904.28 927.60 0 +29.66(+3.30%)
Sep 04, 2015 897.94 897.94 897.94 897.94 0 -11.46(-1.26%)
Sep 03, 2015 905.25 925.95 897.46 909.40 0 +6.51(+0.72%)
Sep 02, 2015 904.20 914.14 879.48 902.89 0 +12.44(+1.40%)
Sep 01, 2015 899.37 913.79 880.48 890.45 0 -27.49(-2.99%)
Aug 31, 2015 898.64 926.68 886.87 917.94 0 +10.10(+1.11%)
Aug 28, 2015 893.66 920.95 887.65 907.84 0 +12.03(+1.34%)
Aug 27, 2015 866.56 905.33 858.50 895.81 0 +45.31(+5.33%)
Aug 26, 2015 855.81 862.10 822.50 850.50 0 +21.87(+2.64%)
Aug 25, 2015 855.24 864.55 823.14 828.63 0 -3.90(-0.47%)
Aug 24, 2015 812.09 869.16 799.88 832.53 0 -32.98(-3.81%)
Aug 21, 2015 871.34 887.86 858.29 865.51 0 -18.75(-2.12%)
Aug 20, 2015 909.25 914.47 880.87 884.26 0 -33.50(-3.65%)
Aug 19, 2015 915.51 928.62 903.50 917.76 0 -3.08(-0.33%)
Aug 18, 2015 927.71 937.90 912.24 920.84 0 -15.56(-1.66%)
Aug 17, 2015 930.71 940.99 917.43 936.41 0 +1.21(+0.13%)
Aug 14, 2015 933.57 946.74 918.34 935.20 0 +0.92(+0.10%)
Aug 13, 2015 943.66 958.21 924.07 934.27 0 -12.75(-1.35%)
Aug 12, 2015 925.19 953.95 915.22 947.03 0 +15.06(+1.62%)
Aug 11, 2015 932.72 943.53 916.48 931.97 0 -11.31(-1.20%)
Aug 10, 2015 924.95 949.63 918.66 943.27 0 +25.56(+2.79%)
Aug 07, 2015 922.69 939.19 909.01 917.71 0 -11.82(-1.27%)
Aug 06, 2015 921.08 943.03 903.12 929.53 0 +9.27(+1.01%)
Aug 05, 2015 928.39 940.70 910.33 920.26 0 +0.02(+0.00%)
Aug 04, 2015 925.86 941.50 908.04 920.24 0 -2.79(-0.30%)
Aug 03, 2015 920.68 938.44 901.06 923.03 0 -1.88(-0.20%)
Jul 31, 2015 917.31 951.54 895.33 924.91 0 -35.05(-3.65%)
Jul 30, 2015 949.03 968.05 935.64 959.96 0 +3.89(+0.41%)
Jul 29, 2015 936.62 964.42 930.13 956.07 0 +18.53(+1.98%)
Jul 28, 2015 925.13 944.48 913.05 937.54 0 +19.41(+2.11%)
Jul 27, 2015 912.76 925.51 900.45 918.13 0 -3.95(-0.43%)
Jul 24, 2015 942.32 946.23 915.62 922.08 0 -20.11(-2.13%)
Jul 23, 2015 965.07 974.10 935.47 942.19 0 -19.62(-2.04%)
Jul 22, 2015 963.90 972.31 953.00 961.80 0 -8.47(-0.87%)
Jul 21, 2015 965.95 984.28 961.87 970.27 0 +3.30(+0.34%)
Jul 20, 2015 978.21 979.82 958.34 966.97 0 -12.01(-1.23%)
Jul 17, 2015 982.96 989.59 967.41 978.99 0 -4.66(-0.47%)
Jul 16, 2015 985.46 1003 976.29 983.65 0 +4.47(+0.46%)
Jul 15, 2015 1006 1008 975.21 979.17 0 -30.35(-3.01%)
Jul 14, 2015 991.07 1016 987.00 1010 0 +16.87(+1.70%)
Jul 13, 2015 987.83 1001 981.31 992.65 0 +9.06(+0.92%)
Jul 10, 2015 985.19 993.34 970.90 983.59 0 +11.92(+1.23%)
Jul 09, 2015 986.65 993.83 967.75 971.67 0 +1.84(+0.19%)
Jul 08, 2015 990.45 997.32 963.62 969.83 0 -30.32(-3.03%)
Jul 07, 2015 991.30 1005 965.96 1000 0 +5.50(+0.55%)
Jul 06, 2015 987.69 1007 979.83 994.65 0 -7.49(-0.75%)
Jul 02, 2015 1002 1002 1002 1002 0 -2.03(-0.20%)
Jul 01, 2015 1010 1022 988.35 1004 0 +4.39(+0.44%)
Jun 30, 2015 1006 1014 991.45 999.78 0 +1.24(+0.12%)
Jun 29, 2015 1012 1025 994.43 998.55 0 -23.84(-2.33%)
Jun 26, 2015 1022 1029 1014 1022 0 -0.45(-0.04%)
Jun 25, 2015 1035 1040 1018 1023 0 -11.71(-1.13%)
Jun 24, 2015 1041 1052 1029 1035 0 -12.02(-1.15%)
Jun 23, 2015 1043 1054 1034 1047 0 +3.12(+0.30%)
Jun 22, 2015 1042 1053 1032 1043 0 +7.46(+0.72%)
Jun 19, 2015 1036 1051 1028 1036 0 -1.48(-0.14%)
Jun 18, 2015 1030 1044 1021 1037 0 +11.90(+1.16%)
Jun 17, 2015 1029 1038 1018 1026 0 +0.41(+0.04%)
Jun 16, 2015 1015 1032 1009 1025 0 +8.93(+0.88%)
Jun 15, 2015 1017 1023 999.58 1016 0 -9.73(-0.95%)
Jun 12, 2015 1024 1034 1016 1026 0 -3.58(-0.35%)
Jun 11, 2015 1031 1041 1022 1030 0 -1.79(-0.17%)
Jun 10, 2015 1025 1040 1018 1031 0 +17.08(+1.68%)
Jun 09, 2015 1019 1029 1008 1014 0 -0.93(-0.09%)
Jun 08, 2015 1024 1033 1011 1015 0 -9.82(-0.96%)
Jun 05, 2015 1018 1030 1004 1025 0 +6.64(+0.65%)
Jun 04, 2015 1025 1037 1015 1018 0 -22.27(-2.14%)
Jun 03, 2015 1031 1052 1024 1041 0 +11.32(+1.10%)
Jun 02, 2015 1018 1042 1012 1029 0 +10.18(+1.00%)
Jun 01, 2015 1018 1028 999.63 1019 0 +8.23(+0.81%)
May 29, 2015 1017 1023 1000 1011 0 -6.35(-0.62%)
May 28, 2015 1015 1029 1000 1017 0 -2.02(-0.20%)
May 27, 2015 1014 1024 997.80 1019 0 +6.13(+0.61%)
May 26, 2015 1024 1031 1000 1013 0 -12.31(-1.20%)
May 22, 2015 1025 1025 1025 1025 0 -14.88(-1.43%)
May 21, 2015 1034 1053 1027 1040 0 +8.24(+0.80%)
May 20, 2015 1022 1039 1013 1032 0 +27.48(+2.74%)
May 19, 2015 1011 1017 994.92 1005 0 -13.50(-1.33%)
May 18, 2015 1012 1024 1001 1018 0 +2.22(+0.22%)
May 15, 2015 1023 1031 1003 1016 0 -10.26(-1.00%)
May 14, 2015 1030 1039 1015 1026 0 +2.16(+0.21%)
May 13, 2015 1012 1034 1005 1024 0 +14.22(+1.41%)
May 12, 2015 1020 1029 994.98 1010 0 -23.15(-2.24%)
May 11, 2015 1030 1044 1019 1033 0 +0.81(+0.08%)
May 08, 2015 1031 1044 1013 1032 0 +12.33(+1.21%)
May 07, 2015 1021 1030 1007 1020 0 -5.31(-0.52%)
May 06, 2015 1032 1040 1013 1025 0 +2.85(+0.28%)
May 05, 2015 1022 1043 1013 1022 0 +3.86(+0.38%)
May 04, 2015 1017 1033 1012 1018 0 +3.76(+0.37%)
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.