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, 2019 1021 1034 985.94 991.59 0 -26.83(-2.63%)
Jul 30, 2019 1005 1031 966.42 1018 0 -2.22(-0.22%)
Jul 29, 2019 1026 1034 1016 1021 0 -6.86(-0.67%)
Jul 26, 2019 1021 1036 1012 1028 0 +6.95(+0.68%)
Jul 25, 2019 1039 1047 1018 1021 0 -17.18(-1.66%)
Jul 24, 2019 999.61 1041 997.62 1038 0 +32.99(+3.28%)
Jul 23, 2019 988.82 1008 985.12 1005 0 +22.63(+2.30%)
Jul 22, 2019 988.86 1003 975.87 982.11 0 -6.12(-0.62%)
Jul 19, 2019 980.82 1001 977.03 988.23 0 +9.40(+0.96%)
Jul 18, 2019 995.35 999.43 972.17 978.83 0 -19.16(-1.92%)
Jul 17, 2019 1010 1015 994.20 997.99 0 -16.11(-1.59%)
Jul 16, 2019 1021 1034 1011 1014 0 -6.02(-0.59%)
Jul 15, 2019 1027 1031 1006 1020 0 -4.92(-0.48%)
Jul 12, 2019 1012 1032 1008 1025 0 +15.28(+1.51%)
Jul 11, 2019 1014 1020 995.01 1010 0 -0.61(-0.06%)
Jul 10, 2019 1027 1033 1001 1010 0 -9.93(-0.97%)
Jul 09, 2019 1021 1027 1005 1020 0 -6.27(-0.61%)
Jul 08, 2019 1034 1044 1022 1027 0 -13.13(-1.26%)
Jul 05, 2019 1031 1044 1025 1040 0 +0.72(+0.07%)
Jul 03, 2019 1042 1048 1025 1039 0 +3.44(+0.33%)
Jul 02, 2019 1047 1053 1023 1036 0 -16.03(-1.52%)
Jul 01, 2019 1065 1074 1041 1052 0 +2.23(+0.21%)
Jun 28, 2019 1021 1054 1017 1049 0 +29.83(+2.93%)
Jun 27, 2019 1008 1025 1005 1020 0 +14.75(+1.47%)
Jun 26, 2019 993.91 1012 989.10 1005 0 +16.89(+1.71%)
Jun 25, 2019 981.66 998.00 976.90 987.87 0 +5.00(+0.51%)
Jun 24, 2019 998.14 1010 979.21 982.87 0 -14.61(-1.46%)
Jun 21, 2019 993.22 1008 982.16 997.48 0 -3.19(-0.32%)
Jun 20, 2019 998.48 1011 987.54 1001 0 +15.84(+1.61%)
Jun 19, 2019 988.79 995.85 974.88 984.83 0 -1.31(-0.13%)
Jun 18, 2019 970.26 994.04 965.42 986.14 0 +23.71(+2.46%)
Jun 17, 2019 959.46 973.86 951.21 962.43 0 +3.98(+0.42%)
Jun 14, 2019 970.35 974.53 950.96 958.45 0 -14.88(-1.53%)
Jun 13, 2019 963.53 979.49 956.25 973.34 0 +16.64(+1.74%)
Jun 12, 2019 961.86 968.20 947.60 956.70 0 -10.26(-1.06%)
Jun 11, 2019 974.25 980.50 959.97 966.96 0 +2.54(+0.26%)
Jun 10, 2019 975.21 987.01 959.66 964.42 0 -4.74(-0.49%)
Jun 07, 2019 966.65 981.74 958.72 969.15 0 +4.76(+0.49%)
Jun 06, 2019 966.52 977.37 950.09 964.39 0 -4.64(-0.48%)
Jun 05, 2019 974.39 985.32 952.71 969.03 0 -1.09(-0.11%)
Jun 04, 2019 942.74 972.40 938.51 970.12 0 +39.06(+4.19%)
Jun 03, 2019 919.99 942.05 917.07 931.07 0 +9.82(+1.07%)
May 31, 2019 927.82 935.91 912.78 921.24 0 -22.32(-2.36%)
May 30, 2019 938.59 959.77 932.00 943.56 0 +7.77(+0.83%)
May 29, 2019 928.75 945.63 918.11 935.78 0 +7.79(+0.84%)
May 28, 2019 935.20 945.36 922.67 928.00 0 -4.65(-0.50%)
May 24, 2019 938.26 945.28 924.15 932.65 0 +1.09(+0.12%)
May 23, 2019 946.54 949.45 925.36 931.55 0 -27.25(-2.84%)
May 22, 2019 971.47 976.63 953.85 958.80 0 -16.94(-1.74%)
May 21, 2019 946.70 981.13 944.02 975.75 0 +43.54(+4.67%)
May 20, 2019 934.67 941.61 927.01 932.21 0 -9.18(-0.98%)
May 17, 2019 949.95 963.52 933.70 941.39 0 -19.60(-2.04%)
May 16, 2019 955.85 973.06 948.85 960.99 0 +8.23(+0.86%)
May 15, 2019 946.47 959.22 937.10 952.76 0 -4.01(-0.42%)
May 14, 2019 946.38 967.42 943.12 956.77 0 +11.97(+1.27%)
May 13, 2019 967.58 974.13 935.47 944.80 0 -45.31(-4.58%)
May 10, 2019 976.20 992.56 962.30 990.11 0 +10.08(+1.03%)
May 09, 2019 972.70 989.35 952.70 980.02 0 +2.42(+0.25%)
May 08, 2019 979.88 990.03 967.03 977.60 0 -2.27(-0.23%)
May 07, 2019 980.11 999.58 963.39 979.87 0 -14.43(-1.45%)
May 06, 2019 969.72 1003 960.69 994.30 0 +4.52(+0.46%)
May 03, 2019 1005 1021 962.97 989.79 0 +7.79(+0.79%)
May 02, 2019 978.97 1009 954.53 982.00 0 -87.72(-8.20%)
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.