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 29, 2016 1094 1103 1072 1093 0 -6.57(-0.60%)
Jul 28, 2016 1097 1110 1090 1100 0 -3.91(-0.35%)
Jul 27, 2016 1098 1115 1093 1104 0 +11.40(+1.04%)
Jul 26, 2016 1076 1096 1072 1092 0 +14.67(+1.36%)
Jul 25, 2016 1071 1084 1064 1078 0 +1.93(+0.18%)
Jul 22, 2016 1081 1087 1064 1076 0 -9.10(-0.84%)
Jul 21, 2016 1091 1109 1076 1085 0 -7.09(-0.65%)
Jul 20, 2016 1082 1099 1070 1092 0 +8.56(+0.79%)
Jul 19, 2016 1091 1096 1075 1083 0 -10.34(-0.95%)
Jul 18, 2016 1090 1098 1079 1094 0 +0.84(+0.08%)
Jul 15, 2016 1100 1102 1087 1093 0 -0.85(-0.08%)
Jul 14, 2016 1100 1109 1090 1094 0 +2.82(+0.26%)
Jul 13, 2016 1102 1107 1080 1091 0 -5.88(-0.54%)
Jul 12, 2016 1089 1103 1078 1097 0 +20.38(+1.89%)
Jul 11, 2016 1074 1089 1070 1076 0 +10.41(+0.98%)
Jul 08, 2016 1066 1067 1041 1066 0 +28.73(+2.77%)
Jul 07, 2016 1027 1049 1022 1037 0 +16.05(+1.57%)
Jul 06, 2016 1021 1021 1021 1021 0 +10.96(+1.08%)
Jul 05, 2016 1009 1017 990.50 1010 0 -7.94(-0.78%)
Jul 01, 2016 1018 1018 1018 1018 0 -0.51(-0.05%)
Jun 30, 2016 1004 1021 990.59 1019 0 +17.39(+1.74%)
Jun 29, 2016 983.38 1010 972.51 1001 0 +33.04(+3.41%)
Jun 28, 2016 963.32 979.72 953.34 968.31 0 +20.01(+2.11%)
Jun 27, 2016 982.96 988.15 938.38 948.30 0 -47.81(-4.80%)
Jun 24, 2016 1016 1040 985.40 996.11 0 -67.33(-6.33%)
Jun 23, 2016 1053 1068 1048 1063 0 +27.36(+2.64%)
Jun 22, 2016 1040 1050 1031 1036 0 +0.80(+0.08%)
Jun 21, 2016 1038 1043 1022 1035 0 -2.16(-0.21%)
Jun 20, 2016 1036 1047 1029 1037 0 +16.30(+1.60%)
Jun 17, 2016 1018 1034 1012 1021 0 +6.00(+0.59%)
Jun 16, 2016 1007 1020 990.19 1015 0 -2.79(-0.27%)
Jun 15, 2016 1016 1033 1006 1018 0 +3.95(+0.39%)
Jun 14, 2016 1007 1025 995.56 1014 0 +2.30(+0.23%)
Jun 13, 2016 1022 1034 1004 1012 0 -18.10(-1.76%)
Jun 10, 2016 1040 1050 1023 1030 0 -25.18(-2.39%)
Jun 09, 2016 1059 1064 1040 1055 0 -13.72(-1.28%)
Jun 08, 2016 1061 1079 1052 1069 0 +13.99(+1.33%)
Jun 07, 2016 1047 1062 1040 1055 0 +8.50(+0.81%)
Jun 06, 2016 1028 1048 1024 1046 0 +23.53(+2.30%)
Jun 03, 2016 1024 1031 1008 1023 0 -3.27(-0.32%)
Jun 02, 2016 1020 1031 1014 1026 0 +1.82(+0.18%)
Jun 01, 2016 995.01 1030 987.64 1024 0 -6.72(-0.65%)
May 31, 2016 1024 1042 1017 1031 0 +7.44(+0.73%)
May 27, 2016 1023 1023 1023 1023 0 -1.37(-0.13%)
May 26, 2016 1028 1039 1013 1025 0 -0.57(-0.06%)
May 25, 2016 1008 1035 998.48 1025 0 +40.64(+4.13%)
May 24, 2016 974.76 991.85 963.69 984.68 0 +16.69(+1.72%)
May 23, 2016 964.60 977.09 953.09 967.99 0 +3.23(+0.33%)
May 20, 2016 955.58 975.70 949.36 964.76 0 +16.91(+1.78%)
May 19, 2016 943.77 957.52 929.99 947.86 0 -7.97(-0.83%)
May 18, 2016 960.71 976.83 946.42 955.83 0 -11.44(-1.18%)
May 17, 2016 976.10 991.30 959.56 967.27 0 -10.94(-1.12%)
May 16, 2016 966.32 986.96 959.50 978.21 0 +20.06(+2.09%)
May 13, 2016 977.09 990.76 952.93 958.16 0 -21.63(-2.21%)
May 12, 2016 991.55 1002 975.35 979.79 0 -6.02(-0.61%)
May 11, 2016 985.59 1005 976.72 985.80 0 +0.68(+0.07%)
May 10, 2016 980.08 993.21 972.06 985.12 0 +12.73(+1.31%)
May 09, 2016 975.00 987.97 963.96 972.39 0 -7.17(-0.73%)
May 06, 2016 963.29 992.27 945.59 979.56 0 -14.93(-1.50%)
May 05, 2016 1005 1023 985.94 994.49 0 -8.46(-0.84%)
May 04, 2016 1013 1025 995.83 1003 0 -13.29(-1.31%)
May 03, 2016 1015 1030 997.17 1016 0 -10.57(-1.03%)
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.