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 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%)
May 01, 2014 1323 1339 1309 1325 0 -0.66(-0.05%)
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%)
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.