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 (%)
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%)
May 01, 2012 1015 1045 1006 1024 0 +5.38(+0.53%)
Apr 30, 2012 1033 1036 1007 1018 0 -15.57(-1.51%)
Apr 27, 2012 1024 1043 1015 1034 0 +13.81(+1.35%)
Apr 26, 2012 1013 1028 1003 1020 0 +5.70(+0.56%)
Apr 25, 2012 1013 1022 999.51 1014 0 +13.86(+1.39%)
Apr 24, 2012 999.77 1008 990.48 1000 0 -156.31(-13.51%)
Apr 23, 2012 1158 1163 1140 1157 0 -22.24(-1.89%)
Apr 20, 2012 1178 1195 1170 1179 0 +13.98(+1.20%)
Apr 19, 2012 1180 1196 1157 1165 0 -14.99(-1.27%)
Apr 18, 2012 1188 1200 1174 1180 0 -17.70(-1.48%)
Apr 17, 2012 1178 1210 1175 1198 0 +29.74(+2.55%)
Apr 16, 2012 1175 1188 1157 1168 0 +1.96(+0.17%)
Apr 13, 2012 1186 1190 1161 1166 0 -25.61(-2.15%)
Apr 12, 2012 1161 1200 1158 1192 0 +32.52(+2.81%)
Apr 11, 2012 1164 1174 1148 1159 0 +12.60(+1.10%)
Apr 10, 2012 1176 1181 1138 1146 0 -31.85(-2.70%)
Apr 09, 2012 1185 1192 1167 1178 0 -27.44(-2.28%)
Apr 05, 2012 1209 1226 1198 1206 0 -12.46(-1.02%)
Apr 04, 2012 1216 1227 1203 1218 0 -14.26(-1.16%)
Apr 03, 2012 1234 1246 1222 1232 0 -4.67(-0.38%)
Apr 02, 2012 1213 1246 1201 1237 0 +19.72(+1.62%)
Mar 30, 2012 1228 1238 1205 1217 0 -1.45(-0.12%)
Mar 29, 2012 1208 1223 1195 1219 0 +0.23(+0.02%)
Mar 28, 2012 1244 1248 1201 1219 0 -30.50(-2.44%)
Mar 27, 2012 1253 1267 1241 1249 0 -5.08(-0.41%)
Mar 26, 2012 1236 1260 1231 1254 0 +32.04(+2.62%)
Mar 23, 2012 1203 1228 1189 1222 0 +19.43(+1.62%)
Mar 22, 2012 1207 1215 1187 1203 0 -19.87(-1.63%)
Mar 21, 2012 1228 1237 1211 1223 0 -2.03(-0.17%)
Mar 20, 2012 1235 1241 1211 1225 0 -24.18(-1.94%)
Mar 19, 2012 1256 1265 1237 1249 0 -8.45(-0.67%)
Mar 16, 2012 1261 1276 1251 1257 0 +2.66(+0.21%)
Mar 15, 2012 1249 1261 1235 1255 0 +156.71(+14.27%)
Mar 14, 2012 1109 1115 1090 1098 0 -13.61(-1.22%)
Mar 13, 2012 1085 1113 1074 1111 0 +35.23(+3.27%)
Mar 12, 2012 1089 1096 1071 1076 0 -13.39(-1.23%)
Mar 09, 2012 1080 1098 1073 1090 0 +15.59(+1.45%)
Mar 08, 2012 1073 1088 1059 1074 0 +14.24(+1.34%)
Mar 07, 2012 1048 1067 1043 1060 0 +14.02(+1.34%)
Mar 06, 2012 1068 1071 1034 1046 0 -52.46(-4.78%)
Mar 05, 2012 1106 1116 1084 1098 0 -12.08(-1.09%)
Mar 02, 2012 1123 1131 1098 1110 0 -14.76(-1.31%)
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.