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 (%)
Sep 27, 2013 1203 1212 1191 1198 0 -13.79(-1.14%)
Sep 26, 2013 1211 1218 1201 1212 0 +3.11(+0.26%)
Sep 25, 2013 1199 1218 1191 1208 0 +9.48(+0.79%)
Sep 24, 2013 1194 1212 1187 1199 0 +4.32(+0.36%)
Sep 23, 2013 1201 1210 1183 1195 0 -9.79(-0.81%)
Sep 20, 2013 1221 1238 1199 1204 0 -0.64(-0.05%)
Sep 19, 2013 1196 1214 1187 1205 0 +15.29(+1.29%)
Sep 18, 2013 1163 1202 1156 1190 0 +28.93(+2.49%)
Sep 17, 2013 1160 1169 1144 1161 0 +2.05(+0.18%)
Sep 16, 2013 1176 1182 1151 1159 0 +1.06(+0.09%)
Sep 13, 2013 1165 1172 1150 1158 0 -3.88(-0.33%)
Sep 12, 2013 1159 1175 1149 1162 0 +1.44(+0.12%)
Sep 11, 2013 1152 1168 1147 1160 0 +3.93(+0.34%)
Sep 10, 2013 1151 1165 1144 1156 0 +12.50(+1.09%)
Sep 09, 2013 1125 1150 1122 1144 0 +24.20(+2.16%)
Sep 06, 2013 1131 1139 1111 1120 0 -7.07(-0.63%)
Sep 05, 2013 1115 1135 1109 1127 0 +12.51(+1.12%)
Sep 04, 2013 1104 1121 1097 1114 0 +10.50(+0.95%)
Sep 03, 2013 1116 1127 1095 1104 0 +2.15(+0.20%)
Aug 30, 2013 1102 1102 1102 0 -11.36(-1.02%)
Aug 29, 2013 1107 1127 1102 1113 0 +2.33(+0.21%)
Aug 28, 2013 1114 1120 1101 1111 0 -6.55(-0.59%)
Aug 27, 2013 1131 1137 1112 1117 0 -28.08(-2.45%)
Aug 26, 2013 1146 1160 1137 1145 0 +1.10(+0.10%)
Aug 23, 2013 1149 1154 1128 1144 0 -3.53(-0.31%)
Aug 22, 2013 1131 1158 1125 1148 0 +25.53(+2.28%)
Aug 21, 2013 1121 1136 1114 1122 0 -3.75(-0.33%)
Aug 20, 2013 1120 1135 1111 1126 0 +8.42(+0.75%)
Aug 19, 2013 1130 1136 1112 1117 0 -16.84(-1.48%)
Aug 16, 2013 1131 1151 1126 1134 0 +1.44(+0.13%)
Aug 15, 2013 1141 1148 1124 1133 0 -19.88(-1.72%)
Aug 14, 2013 1149 1163 1139 1153 0 +3.29(+0.29%)
Aug 13, 2013 1153 1160 1138 1149 0 -0.58(-0.05%)
Aug 12, 2013 1145 1168 1141 1150 0 -0.36(-0.03%)
Aug 09, 2013 1148 1162 1135 1150 0 +3.76(+0.33%)
Aug 08, 2013 1138 1162 1124 1147 0 +23.90(+2.13%)
Aug 07, 2013 1129 1135 1106 1123 0 -8.84(-0.78%)
Aug 06, 2013 1148 1157 1122 1132 0 -37.94(-3.24%)
Aug 05, 2013 1161 1177 1152 1169 0 +4.88(+0.42%)
Aug 02, 2013 1145 1174 1133 1165 0 +18.82(+1.64%)
Aug 01, 2013 1124 1156 1108 1146 0 +31.72(+2.85%)
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%)
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.