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 (%)
Aug 31, 2012 951.90 951.90 951.90 0 +5.43(+0.57%)
Aug 30, 2012 950.93 958.94 939.36 946.47 0 -13.35(-1.39%)
Aug 29, 2012 967.93 973.09 950.49 959.82 0 -7.59(-0.78%)
Aug 27, 2012 976.83 981.05 961.74 967.42 0 -7.78(-0.80%)
Aug 24, 2012 973.01 983.69 964.18 975.20 0 -0.29(-0.03%)
Aug 23, 2012 973.34 986.60 964.30 975.49 0 +1.69(+0.17%)
Aug 22, 2012 978.95 984.61 961.84 973.79 0 -8.11(-0.83%)
Aug 21, 2012 990.17 1004 977.52 981.90 0 -6.27(-0.63%)
Aug 20, 2012 978.31 993.81 971.93 988.18 0 +5.19(+0.53%)
Aug 17, 2012 980.29 987.94 970.15 982.99 0 +2.42(+0.25%)
Aug 16, 2012 964.78 985.37 960.50 980.56 0 +15.87(+1.65%)
Aug 15, 2012 953.04 968.43 948.64 964.69 0 +9.01(+0.94%)
Aug 14, 2012 967.14 972.26 950.79 955.68 0 -6.05(-0.63%)
Aug 13, 2012 960.86 971.10 947.27 961.73 0 +0.03(+0.00%)
Aug 11, 2012 962.22 968.41 948.63 961.70 0 +0.00(+0.00%)
Aug 10, 2012 962.22 968.41 948.63 961.70 0 -4.26(-0.44%)
Aug 09, 2012 961.06 977.92 955.42 965.97 0 +3.95(+0.41%)
Aug 08, 2012 949.17 969.20 940.54 962.01 0 +6.93(+0.73%)
Aug 07, 2012 960.29 975.94 948.00 955.09 0 -5.62(-0.59%)
Aug 06, 2012 952.61 977.41 945.32 960.71 0 +11.53(+1.21%)
Aug 03, 2012 929.31 961.99 910.95 949.18 0 +48.53(+5.39%)
Aug 02, 2012 893.93 914.36 882.57 900.65 0 -1.80(-0.20%)
Aug 01, 2012 915.13 925.08 885.68 902.45 0 -6.82(-0.75%)
Jul 31, 2012 911.14 930.13 897.58 909.27 0 -9.59(-1.04%)
Jul 30, 2012 935.89 952.77 911.06 918.86 0 -2.17(-0.24%)
Jul 27, 2012 904.91 931.24 895.06 921.03 0 +23.14(+2.58%)
Jul 26, 2012 889.30 906.87 880.08 897.89 0 +26.57(+3.05%)
Jul 25, 2012 872.14 888.84 861.40 871.31 0 +5.36(+0.62%)
Jul 24, 2012 883.23 887.57 858.62 865.95 0 -16.72(-1.89%)
Jul 23, 2012 874.70 888.27 860.90 882.67 0 -14.79(-1.65%)
Jul 20, 2012 903.25 910.93 889.08 897.47 0 -8.88(-0.98%)
Jul 19, 2012 907.75 921.60 893.18 906.35 0 +1.31(+0.14%)
Jul 18, 2012 885.38 911.17 881.41 905.04 0 +15.03(+1.69%)
Jul 17, 2012 884.94 895.25 872.05 890.01 0 +9.00(+1.02%)
Jul 16, 2012 877.67 887.37 865.22 881.01 0 -0.52(-0.06%)
Jul 14, 2012 865.61 886.85 862.77 881.52 0 +0.00(+0.00%)
Jul 13, 2012 865.61 886.85 862.77 881.52 0 +19.33(+2.24%)
Jul 12, 2012 856.97 871.40 847.73 862.19 0 -3.42(-0.40%)
Jul 11, 2012 866.76 879.31 852.69 865.62 0 -5.48(-0.63%)
Jul 10, 2012 895.79 903.30 862.61 871.09 0 -16.14(-1.82%)
Jul 09, 2012 894.72 899.48 879.41 887.24 0 -9.26(-1.03%)
Jul 06, 2012 899.08 905.44 886.02 896.50 0 -16.51(-1.81%)
Jul 05, 2012 913.82 921.70 899.75 913.01 0 -3.85(-0.42%)
Jul 03, 2012 916.86 916.86 916.86 0 +22.26(+2.49%)
Jul 02, 2012 894.05 906.20 879.13 894.60 0 +2.17(+0.24%)
Jun 30, 2012 884.68 900.62 875.10 892.42 0 -0.75(-0.08%)
Jun 29, 2012 884.68 900.62 875.10 893.17 0 +31.11(+3.61%)
Jun 28, 2012 840.55 867.34 835.04 862.07 0 +12.18(+1.43%)
Jun 27, 2012 827.10 853.28 822.16 849.89 0 +27.05(+3.29%)
Jun 26, 2012 822.39 833.21 812.68 822.84 0 +3.19(+0.39%)
Jun 25, 2012 828.06 831.90 812.51 819.65 0 -21.27(-2.53%)
Jun 22, 2012 848.23 856.17 828.95 840.93 0 -0.04(-0.00%)
Jun 21, 2012 878.34 882.69 836.56 840.97 0 -36.71(-4.18%)
Jun 20, 2012 887.49 893.52 868.83 877.68 0 -9.00(-1.01%)
Jun 19, 2012 869.75 893.31 867.01 886.67 0 +22.73(+2.63%)
Jun 18, 2012 855.06 869.00 846.98 863.95 0 +1.17(+0.14%)
Jun 15, 2012 860.97 869.70 851.83 862.78 0 +3.76(+0.44%)
Jun 14, 2012 844.58 864.57 837.98 859.02 0 +16.19(+1.92%)
Jun 13, 2012 851.30 862.63 837.37 842.83 0 -15.14(-1.76%)
Jun 12, 2012 848.48 863.78 838.37 857.97 0 +16.08(+1.91%)
Jun 11, 2012 882.29 887.21 840.53 841.88 0 -28.19(-3.24%)
Jun 08, 2012 867.47 878.60 853.04 870.07 0 -3.55(-0.41%)
Jun 07, 2012 888.63 907.27 869.69 873.63 0 +6.41(+0.74%)
Jun 06, 2012 847.68 871.92 844.32 867.21 0 +31.00(+3.71%)
Jun 05, 2012 818.26 843.08 815.65 836.22 0 +14.30(+1.74%)
Jun 04, 2012 835.55 842.02 809.65 821.92 0 -10.38(-1.25%)
Jun 02, 2012 829.60 845.39 820.04 832.30 0 +0.00(+0.00%)
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.