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 (%)
Jul 31, 2013 1093 1128 1090 1114 0 +24.96(+2.29%)
Jul 30, 2013 1090 1100 1078 1089 0 +4.50(+0.41%)
Jul 29, 2013 1106 1112 1077 1085 0 -21.96(-1.98%)
Jul 26, 2013 1110 1118 1096 1107 0 -12.31(-1.10%)
Jul 25, 2013 1117 1130 1106 1119 0 -2.22(-0.20%)
Jul 24, 2013 1133 1140 1114 1121 0 -8.98(-0.79%)
Jul 23, 2013 1135 1140 1124 1130 0 -3.15(-0.28%)
Jul 22, 2013 1133 1144 1121 1133 0 +2.79(+0.25%)
Jul 19, 2013 1123 1140 1114 1130 0 +7.68(+0.68%)
Jul 18, 2013 1110 1130 1106 1123 0 +15.00(+1.35%)
Jul 17, 2013 1112 1119 1100 1108 0 +1.65(+0.15%)
Jul 16, 2013 1117 1122 1097 1106 0 -8.50(-0.76%)
Jul 15, 2013 1108 1121 1103 1115 0 +6.62(+0.60%)
Jul 12, 2013 1102 1116 1094 1108 0 +3.83(+0.35%)
Jul 11, 2013 1095 1110 1088 1104 0 +24.46(+2.27%)
Jul 10, 2013 1075 1086 1068 1080 0 +6.62(+0.62%)
Jul 09, 2013 1063 1084 1058 1073 0 +18.97(+1.80%)
Jul 08, 2013 1071 1076 1050 1054 0 -12.68(-1.19%)
Jul 05, 2013 1068 1075 1045 1067 0 +11.15(+1.06%)
Jul 03, 2013 1056 1056 1056 0 -0.76(-0.07%)
Jul 02, 2013 1068 1076 1046 1056 0 -11.94(-1.12%)
Jul 01, 2013 1073 1082 1057 1068 0 +3.58(+0.34%)
Jun 28, 2013 1068 1079 1055 1065 0 +3.10(+0.29%)
Jun 26, 2013 1072 1080 1050 1062 0 -2.33(-0.22%)
Jun 25, 2013 1070 1077 1053 1064 0 +5.81(+0.55%)
Jun 24, 2013 1062 1070 1038 1058 0 -19.57(-1.82%)
Jun 21, 2013 1081 1092 1060 1078 0 +1.21(+0.11%)
Jun 20, 2013 1093 1099 1066 1076 0 -31.70(-2.86%)
Jun 19, 2013 1127 1134 1106 1108 0 -20.20(-1.79%)
Jun 18, 2013 1111 1136 1108 1128 0 +22.13(+2.00%)
Jun 17, 2013 1103 1121 1092 1106 0 +13.23(+1.21%)
Jun 14, 2013 1095 1110 1084 1093 0 -0.86(-0.08%)
Jun 13, 2013 1077 1099 1068 1094 0 +18.46(+1.72%)
Jun 12, 2013 1103 1106 1071 1075 0 -16.74(-1.53%)
Jun 11, 2013 1101 1109 1082 1092 0 -24.29(-2.18%)
Jun 10, 2013 1112 1127 1099 1116 0 +3.28(+0.29%)
Jun 07, 2013 1108 1125 1097 1113 0 +12.38(+1.12%)
Jun 06, 2013 1089 1108 1081 1101 0 +10.38(+0.95%)
Jun 05, 2013 1104 1109 1080 1090 0 -17.06(-1.54%)
Jun 04, 2013 1116 1130 1092 1107 0 -10.89(-0.97%)
Jun 03, 2013 1123 1133 1094 1118 0 -3.60(-0.32%)
May 31, 2013 1126 1146 1114 1122 0 -9.98(-0.88%)
May 30, 2013 1121 1140 1109 1132 0 +14.92(+1.34%)
May 29, 2013 1123 1135 1107 1117 0 -16.74(-1.48%)
May 28, 2013 1139 1150 1123 1134 0 +12.36(+1.10%)
May 24, 2013 1121 1121 1121 0 -16.88(-1.48%)
May 23, 2013 1122 1146 1104 1138 0 -2.13(-0.19%)
May 22, 2013 1165 1176 1132 1140 0 -19.71(-1.70%)
May 21, 2013 1168 1180 1148 1160 0 -8.57(-0.73%)
May 20, 2013 1143 1190 1133 1169 0 +21.68(+1.89%)
May 17, 2013 1123 1156 1117 1147 0 +28.74(+2.57%)
May 16, 2013 1122 1134 1109 1118 0 -7.21(-0.64%)
May 15, 2013 1117 1139 1106 1126 0 +21.70(+1.97%)
May 13, 2013 1113 1120 1094 1104 0 -14.65(-1.31%)
May 10, 2013 1111 1127 1100 1118 0 +6.46(+0.58%)
May 09, 2013 1120 1136 1095 1112 0 -20.87(-1.84%)
May 08, 2013 1119 1140 1112 1133 0 +12.08(+1.08%)
May 07, 2013 1118 1126 1101 1121 0 +6.60(+0.59%)
May 06, 2013 1117 1126 1102 1114 0 -1.35(-0.12%)
May 03, 2013 1103 1128 1075 1116 0 +40.47(+3.76%)
May 02, 2013 1053 1081 1044 1075 0 +25.50(+2.43%)
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.