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, 2018 1332 1343 1294 1295 0 -30.27(-2.28%)
Apr 27, 2018 1324 1344 1311 1325 0 +0.49(+0.04%)
Apr 26, 2018 1324 1340 1303 1325 0 +1.27(+0.10%)
Apr 25, 2018 1314 1338 1306 1324 0 +2.04(+0.15%)
Apr 24, 2018 1348 1366 1308 1322 0 -16.34(-1.22%)
Apr 23, 2018 1309 1348 1301 1338 0 +42.68(+3.30%)
Apr 20, 2018 1313 1321 1288 1295 0 -20.71(-1.57%)
Apr 19, 2018 1327 1335 1307 1316 0 -12.61(-0.95%)
Apr 18, 2018 1328 1345 1314 1329 0 +2.83(+0.21%)
Apr 17, 2018 1316 1335 1308 1326 0 +17.37(+1.33%)
Apr 16, 2018 1303 1318 1292 1308 0 +13.08(+1.01%)
Apr 13, 2018 1317 1322 1283 1295 0 -17.09(-1.30%)
Apr 12, 2018 1320 1338 1303 1312 0 +4.01(+0.31%)
Apr 11, 2018 1299 1322 1290 1308 0 -2.75(-0.21%)
Apr 10, 2018 1298 1324 1287 1311 0 +33.28(+2.60%)
Apr 09, 2018 1294 1305 1274 1278 0 -8.38(-0.65%)
Apr 06, 2018 1313 1327 1262 1286 0 -39.23(-2.96%)
Apr 05, 2018 1322 1340 1312 1325 0 +13.70(+1.04%)
Apr 04, 2018 1277 1318 1267 1312 0 +7.68(+0.59%)
Apr 03, 2018 1285 1310 1272 1304 0 +27.08(+2.12%)
Apr 02, 2018 1299 1312 1258 1277 0 -28.59(-2.19%)
Mar 29, 2018 1306 1306 1306 1306 0 +36.19(+2.85%)
Mar 28, 2018 1272 1290 1254 1269 0 +1.44(+0.11%)
Mar 27, 2018 1299 1308 1259 1268 0 -26.35(-2.04%)
Mar 26, 2018 1286 1302 1256 1294 0 +27.99(+2.21%)
Mar 23, 2018 1316 1324 1264 1266 0 -45.08(-3.44%)
Mar 22, 2018 1352 1368 1309 1311 0 -54.95(-4.02%)
Mar 21, 2018 1344 1385 1335 1366 0 +24.39(+1.82%)
Mar 20, 2018 1357 1365 1338 1342 0 -9.37(-0.69%)
Mar 19, 2018 1368 1371 1338 1351 0 -21.24(-1.55%)
Mar 16, 2018 1371 1388 1359 1373 0 +1.70(+0.12%)
Mar 15, 2018 1389 1398 1360 1371 0 -16.05(-1.16%)
Mar 14, 2018 1405 1413 1374 1387 0 -11.51(-0.82%)
Mar 13, 2018 1406 1426 1390 1398 0 -1.97(-0.14%)
Mar 12, 2018 1400 1418 1391 1400 0 -0.07(-0.00%)
Mar 09, 2018 1381 1408 1372 1400 0 +29.95(+2.19%)
Mar 08, 2018 1377 1385 1348 1371 0 -0.59(-0.04%)
Mar 07, 2018 1368 1376 1352 1371 0 +11.69(+0.86%)
Mar 06, 2018 1355 1367 1338 1359 0 +8.10(+0.60%)
Mar 05, 2018 1332 1362 1328 1351 0 +10.06(+0.75%)
Mar 02, 2018 1315 1351 1306 1341 0 +11.48(+0.86%)
Mar 01, 2018 1344 1358 1309 1330 0 -16.56(-1.23%)
Feb 28, 2018 1372 1397 1342 1346 0 -28.62(-2.08%)
Feb 27, 2018 1403 1420 1371 1375 0 -27.74(-1.98%)
Feb 26, 2018 1395 1408 1374 1403 0 +11.12(+0.80%)
Feb 23, 2018 1398 1406 1368 1392 0 +2.54(+0.18%)
Feb 22, 2018 1379 1400 1369 1389 0 +22.18(+1.62%)
Feb 21, 2018 1389 1415 1362 1367 0 -11.06(-0.80%)
Feb 20, 2018 1377 1404 1365 1378 0 -4.37(-0.32%)
Feb 16, 2018 1382 1382 1382 1382 0 +7.10(+0.52%)
Feb 15, 2018 1372 1387 1344 1375 0 +16.76(+1.23%)
Feb 14, 2018 1324 1370 1307 1358 0 +24.13(+1.81%)
Feb 13, 2018 1337 1358 1323 1334 0 -7.52(-0.56%)
Feb 12, 2018 1329 1362 1306 1342 0 +11.84(+0.89%)
Feb 09, 2018 1351 1362 1288 1330 0 -3.70(-0.28%)
Feb 08, 2018 1388 1394 1331 1334 0 -55.76(-4.01%)
Feb 07, 2018 1382 1404 1376 1389 0 +3.45(+0.25%)
Feb 06, 2018 1345 1401 1325 1386 0 +2.62(+0.19%)
Feb 05, 2018 1421 1441 1362 1383 0 -52.33(-3.64%)
Feb 02, 2018 1463 1470 1431 1436 0 -39.81(-2.70%)
Feb 01, 2018 1458 1493 1448 1476 0 +13.75(+0.94%)
Jan 31, 2018 1479 1490 1453 1462 0 -4.54(-0.31%)
Jan 30, 2018 1470 1479 1450 1466 0 -18.08(-1.22%)
Jan 29, 2018 1476 1503 1471 1484 0 +4.86(+0.33%)
Jan 26, 2018 1483 1490 1460 1480 0 +2.94(+0.20%)
Jan 25, 2018 1492 1496 1456 1477 0 -4.14(-0.28%)
Jan 24, 2018 1483 1503 1458 1481 0 +11.74(+0.80%)
Jan 23, 2018 1473 1484 1459 1469 0 -5.41(-0.37%)
Jan 22, 2018 1461 1484 1449 1474 0 +12.52(+0.86%)
Jan 19, 2018 1445 1467 1430 1462 0 +16.27(+1.13%)
Jan 18, 2018 1444 1461 1428 1446 0 +15.07(+1.05%)
Jan 17, 2018 1432 1440 1413 1431 0 +6.97(+0.49%)
Jan 16, 2018 1443 1457 1409 1424 0 -8.04(-0.56%)
Jan 12, 2018 1432 1432 1432 1432 0 +18.55(+1.31%)
Jan 11, 2018 1371 1417 1365 1413 0 +48.07(+3.52%)
Jan 10, 2018 1356 1371 1350 1365 0 +2.98(+0.22%)
Jan 09, 2018 1369 1377 1353 1362 0 -6.56(-0.48%)
Jan 08, 2018 1355 1376 1343 1369 0 +10.03(+0.74%)
Jan 05, 2018 1365 1370 1347 1359 0 -3.80(-0.28%)
Jan 04, 2018 1359 1373 1339 1362 0 +11.89(+0.88%)
Jan 03, 2018 1352 1363 1337 1350 0 +7.75(+0.58%)
Jan 02, 2018 1331 1356 1327 1343 0 +19.93(+1.51%)
Dec 29, 2017 1323 1323 1323 1323 0 -16.82(-1.26%)
Dec 28, 2017 1344 1350 1330 1340 0 +1.36(+0.10%)
Dec 27, 2017 1337 1346 1326 1338 0 +2.53(+0.19%)
Dec 26, 2017 1334 1347 1323 1336 0 +2.18(+0.16%)
Dec 22, 2017 1347 1349 1320 1334 0 -8.85(-0.66%)
Dec 21, 2017 1321 1354 1311 1342 0 +23.61(+1.79%)
Dec 20, 2017 1304 1330 1290 1319 0 +20.96(+1.62%)
Dec 19, 2017 1319 1332 1294 1298 0 -21.85(-1.66%)
Dec 18, 2017 1315 1333 1298 1320 0 +14.66(+1.12%)
Dec 15, 2017 1292 1324 1287 1305 0 +18.72(+1.46%)
Dec 14, 2017 1309 1315 1279 1286 0 -23.93(-1.83%)
Dec 13, 2017 1308 1326 1297 1310 0 +2.23(+0.17%)
Dec 12, 2017 1314 1326 1302 1308 0 -0.18(-0.01%)
Dec 11, 2017 1318 1328 1294 1308 0 -9.55(-0.72%)
Dec 08, 2017 1305 1328 1293 1318 0 +6.79(+0.52%)
Dec 07, 2017 1304 1321 1285 1311 0 +3.08(+0.24%)
Dec 06, 2017 1294 1321 1284 1308 0 +7.83(+0.60%)
Dec 05, 2017 1318 1326 1295 1300 0 -19.77(-1.50%)
Dec 04, 2017 1312 1340 1305 1320 0 +17.29(+1.33%)
Dec 01, 2017 1301 1313 1269 1302 0 +5.03(+0.39%)
Nov 30, 2017 1298 1315 1282 1297 0 +6.52(+0.51%)
Nov 29, 2017 1279 1306 1272 1291 0 +15.52(+1.22%)
Nov 28, 2017 1254 1277 1245 1275 0 +23.84(+1.90%)
Nov 27, 2017 1260 1271 1244 1252 0 -9.90(-0.78%)
Nov 24, 2017 1268 1275 1251 1261 0 -2.48(-0.20%)
Nov 22, 2017 1269 1281 1256 1264 0 -0.35(-0.03%)
Nov 21, 2017 1254 1280 1240 1264 0 +20.11(+1.62%)
Nov 20, 2017 1219 1260 1216 1244 0 +31.13(+2.57%)
Nov 17, 2017 1197 1221 1193 1213 0 +15.56(+1.30%)
Nov 16, 2017 1183 1206 1177 1197 0 +16.55(+1.40%)
Nov 15, 2017 1191 1200 1172 1181 0 -17.05(-1.42%)
Nov 14, 2017 1223 1230 1192 1198 0 -34.27(-2.78%)
Nov 13, 2017 1237 1246 1221 1232 0 -11.84(-0.95%)
Nov 10, 2017 1244 1258 1235 1244 0 -3.42(-0.27%)
Nov 09, 2017 1237 1258 1228 1248 0 -1.38(-0.11%)
Nov 08, 2017 1253 1264 1228 1249 0 -11.31(-0.90%)
Nov 07, 2017 1279 1284 1251 1260 0 -15.90(-1.25%)
Nov 06, 2017 1246 1280 1239 1276 0 +42.21(+3.42%)
Nov 03, 2017 1209 1246 1197 1234 0 +32.20(+2.68%)
Nov 02, 2017 1203 1214 1185 1202 0 -1.88(-0.16%)
Nov 01, 2017 1211 1228 1187 1204 0 +7.03(+0.59%)
Oct 31, 2017 1199 1214 1183 1197 0 +4.80(+0.40%)
Oct 30, 2017 1195 1207 1182 1192 0 -4.62(-0.39%)
Oct 27, 2017 1180 1206 1175 1196 0 +19.33(+1.64%)
Oct 26, 2017 1162 1186 1155 1177 0 +18.57(+1.60%)
Oct 25, 2017 1150 1170 1136 1158 0 +6.65(+0.58%)
Oct 24, 2017 1154 1162 1145 1152 0 +0.97(+0.08%)
Oct 23, 2017 1165 1169 1144 1151 0 -13.49(-1.16%)
Oct 20, 2017 1164 1172 1145 1164 0 +9.33(+0.81%)
Oct 19, 2017 1153 1168 1140 1155 0 -7.15(-0.62%)
Oct 18, 2017 1161 1175 1153 1162 0 +2.05(+0.18%)
Oct 17, 2017 1167 1177 1153 1160 0 -8.08(-0.69%)
Oct 16, 2017 1169 1192 1159 1168 0 +6.54(+0.56%)
Oct 13, 2017 1174 1179 1154 1162 0 -6.20(-0.53%)
Oct 12, 2017 1172 1180 1158 1168 0 -8.86(-0.75%)
Oct 11, 2017 1181 1188 1166 1177 0 -4.82(-0.41%)
Oct 10, 2017 1191 1197 1172 1182 0 -0.75(-0.06%)
Oct 09, 2017 1196 1201 1176 1182 0 -11.50(-0.96%)
Oct 06, 2017 1187 1201 1179 1194 0 -1.26(-0.11%)
Oct 05, 2017 1191 1204 1185 1195 0 +4.61(+0.39%)
Oct 04, 2017 1198 1206 1183 1190 0 -6.59(-0.55%)
Oct 03, 2017 1201 1210 1184 1197 0 -4.57(-0.38%)
Oct 02, 2017 1184 1208 1176 1202 0 +15.65(+1.32%)
Sep 29, 2017 1185 1194 1177 1186 0 -1.16(-0.10%)
Sep 28, 2017 1188 1195 1169 1187 0 -2.36(-0.20%)
Sep 27, 2017 1179 1198 1171 1189 0 +14.67(+1.25%)
Sep 26, 2017 1164 1185 1158 1175 0 +14.03(+1.21%)
Sep 25, 2017 1154 1172 1145 1161 0 +4.77(+0.41%)
Sep 22, 2017 1150 1163 1142 1156 0 +5.11(+0.44%)
Sep 21, 2017 1148 1161 1141 1151 0 +2.84(+0.25%)
Sep 20, 2017 1142 1158 1132 1148 0 +7.86(+0.69%)
Sep 19, 2017 1132 1147 1124 1140 0 +9.38(+0.83%)
Sep 18, 2017 1123 1144 1115 1131 0 +9.34(+0.83%)
Sep 15, 2017 1123 1132 1102 1121 0 +1.26(+0.11%)
Sep 14, 2017 1114 1129 1104 1120 0 +6.69(+0.60%)
Sep 13, 2017 1109 1122 1099 1114 0 +3.27(+0.29%)
Sep 12, 2017 1090 1121 1083 1110 0 +32.59(+3.02%)
Sep 11, 2017 1079 1094 1067 1078 0 +5.30(+0.49%)
Sep 08, 2017 1072 1087 1057 1072 0 +3.20(+0.30%)
Sep 07, 2017 1072 1083 1055 1069 0 +0.24(+0.02%)
Sep 06, 2017 1069 1083 1056 1069 0 +0.89(+0.08%)
Sep 05, 2017 1079 1086 1060 1068 0 -10.34(-0.96%)
Sep 01, 2017 1072 1087 1065 1078 0 +11.20(+1.05%)
Aug 31, 2017 1051 1075 1042 1067 0 +20.41(+1.95%)
Aug 30, 2017 1032 1068 1022 1047 0 -6.62(-0.63%)
Aug 29, 2017 1029 1060 1023 1053 0 +18.19(+1.76%)
Aug 28, 2017 1033 1047 1021 1035 0 +7.20(+0.70%)
Aug 25, 2017 1020 1037 1014 1028 0 +11.49(+1.13%)
Aug 24, 2017 1018 1026 1008 1016 0 +0.43(+0.04%)
Aug 23, 2017 1008 1025 1003 1016 0 +2.81(+0.28%)
Aug 22, 2017 1006 1020 998.24 1013 0 +11.45(+1.14%)
Aug 21, 2017 1018 1022 992.28 1002 0 -16.26(-1.60%)
Aug 18, 2017 1014 1031 1008 1018 0 -0.82(-0.08%)
Aug 17, 2017 1027 1043 1012 1019 0 -12.16(-1.18%)
Aug 16, 2017 1048 1056 1026 1031 0 -12.29(-1.18%)
Aug 15, 2017 1061 1067 1037 1043 0 -18.56(-1.75%)
Aug 14, 2017 1067 1079 1055 1062 0 +2.40(+0.23%)
Aug 11, 2017 1053 1075 1045 1059 0 -0.17(-0.02%)
Aug 10, 2017 1082 1092 1053 1060 0 -32.68(-2.99%)
Aug 09, 2017 1092 1103 1077 1092 0 -2.71(-0.25%)
Aug 08, 2017 1097 1118 1085 1095 0 -3.54(-0.32%)
Aug 07, 2017 1094 1115 1083 1099 0 +1.73(+0.16%)
Aug 04, 2017 1133 1150 1077 1097 0 -44.01(-3.86%)
Aug 03, 2017 1154 1169 1131 1141 0 -17.86(-1.54%)
Aug 02, 2017 1170 1182 1149 1159 0 -11.77(-1.01%)
Aug 01, 2017 1153 1180 1140 1170 0 +18.29(+1.59%)
Jul 31, 2017 1161 1172 1128 1152 0 -6.66(-0.57%)
Jul 28, 2017 1172 1180 1152 1159 0 -18.25(-1.55%)
Jul 27, 2017 1171 1186 1163 1177 0 +9.19(+0.79%)
Jul 26, 2017 1173 1179 1156 1168 0 -3.17(-0.27%)
Jul 25, 2017 1167 1192 1158 1171 0 +5.68(+0.49%)
Jul 24, 2017 1167 1175 1150 1165 0 +6.64(+0.57%)
Jul 21, 2017 1168 1173 1148 1159 0 -8.07(-0.69%)
Jul 20, 2017 1177 1183 1155 1167 0 -10.80(-0.92%)
Jul 19, 2017 1158 1184 1154 1178 0 +21.85(+1.89%)
Jul 18, 2017 1173 1175 1142 1156 0 -18.64(-1.59%)
Jul 17, 2017 1170 1184 1159 1174 0 +2.02(+0.17%)
Jul 14, 2017 1175 1186 1167 1172 0 -2.14(-0.18%)
Jul 13, 2017 1173 1183 1159 1175 0 +0.66(+0.06%)
Jul 12, 2017 1177 1194 1166 1174 0 +7.87(+0.67%)
Jul 11, 2017 1169 1177 1154 1166 0 -2.17(-0.19%)
Jul 10, 2017 1166 1181 1157 1168 0 -2.77(-0.24%)
Jul 07, 2017 1160 1176 1147 1171 0 +11.91(+1.03%)
Jul 06, 2017 1172 1187 1153 1159 0 -17.53(-1.49%)
Jul 05, 2017 1182 1191 1165 1177 0 -9.34(-0.79%)
Jul 03, 2017 1168 1193 1159 1186 0 +24.03(+2.07%)
Jun 30, 2017 1150 1175 1142 1162 0 +17.32(+1.51%)
Jun 29, 2017 1164 1171 1128 1145 0 -14.22(-1.23%)
Jun 28, 2017 1155 1176 1148 1159 0 +9.31(+0.81%)
Jun 27, 2017 1154 1170 1138 1149 0 -3.00(-0.26%)
Jun 26, 2017 1143 1166 1133 1152 0 +12.96(+1.14%)
Jun 23, 2017 1127 1146 1116 1140 0 +13.35(+1.19%)
Jun 22, 2017 1119 1140 1112 1126 0 +8.53(+0.76%)
Jun 21, 2017 1137 1148 1111 1118 0 -12.35(-1.09%)
Jun 20, 2017 1143 1147 1120 1130 0 -20.76(-1.80%)
Jun 19, 2017 1140 1157 1135 1151 0 +14.71(+1.29%)
Jun 16, 2017 1131 1148 1124 1136 0 +0.45(+0.04%)
Jun 15, 2017 1133 1152 1114 1136 0 -14.55(-1.27%)
Jun 14, 2017 1169 1173 1137 1150 0 -18.19(-1.56%)
Jun 13, 2017 1163 1183 1152 1168 0 +6.71(+0.58%)
Jun 12, 2017 1168 1184 1148 1162 0 -0.16(-0.01%)
Jun 09, 2017 1134 1172 1129 1162 0 +32.72(+2.90%)
Jun 08, 2017 1121 1144 1102 1129 0 +17.86(+1.61%)
Jun 07, 2017 1117 1128 1100 1111 0 -5.84(-0.52%)
Jun 06, 2017 1108 1125 1094 1117 0 +2.07(+0.19%)
Jun 05, 2017 1126 1135 1108 1115 0 -12.53(-1.11%)
Jun 02, 2017 1131 1146 1116 1128 0 -2.86(-0.25%)
Jun 01, 2017 1108 1135 1098 1130 0 +28.44(+2.58%)
May 31, 2017 1093 1108 1068 1102 0 +6.29(+0.57%)
May 30, 2017 1093 1109 1087 1096 0 -3.35(-0.30%)
May 26, 2017 1098 1109 1086 1099 0 +0.01(+0.00%)
May 25, 2017 1125 1136 1091 1099 0 -20.61(-1.84%)
May 24, 2017 1131 1146 1104 1120 0 -49.38(-4.22%)
May 23, 2017 1165 1181 1145 1169 0 +8.33(+0.72%)
May 22, 2017 1170 1178 1148 1161 0 -1.14(-0.10%)
May 19, 2017 1161 1179 1153 1162 0 +8.55(+0.74%)
May 18, 2017 1143 1162 1130 1153 0 +3.77(+0.33%)
May 17, 2017 1176 1176 1144 1149 0 -33.86(-2.86%)
May 16, 2017 1191 1194 1162 1183 0 -6.33(-0.53%)
May 15, 2017 1199 1209 1182 1190 0 -0.27(-0.02%)
May 12, 2017 1212 1215 1182 1190 0 -27.12(-2.23%)
May 11, 2017 1221 1230 1190 1217 0 -4.57(-0.37%)
May 10, 2017 1226 1240 1206 1222 0 -3.84(-0.31%)
May 09, 2017 1224 1238 1207 1225 0 +3.03(+0.25%)
May 08, 2017 1241 1251 1216 1222 0 -15.38(-1.24%)
May 05, 2017 1234 1251 1196 1238 0 +7.12(+0.58%)
May 04, 2017 1248 1256 1221 1231 0 -21.81(-1.74%)
May 03, 2017 1255 1264 1238 1252 0 -11.79(-0.93%)
May 02, 2017 1257 1277 1244 1264 0 +4.93(+0.39%)
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.