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 (%)
Nov 30, 2018 1073 1098 1066 1086 0 +11.43(+1.06%)
Nov 29, 2018 1090 1097 1067 1075 0 -14.80(-1.36%)
Nov 28, 2018 1076 1094 1046 1090 0 +17.10(+1.59%)
Nov 27, 2018 1081 1094 1061 1073 0 -13.64(-1.26%)
Nov 26, 2018 1074 1100 1065 1086 0 +22.46(+2.11%)
Nov 23, 2018 1062 1085 1052 1064 0 -12.79(-1.19%)
Nov 21, 2018 1077 1077 1077 1077 0 +3.90(+0.36%)
Nov 20, 2018 1108 1117 1066 1073 0 -49.01(-4.37%)
Nov 19, 2018 1145 1157 1108 1122 0 -29.56(-2.57%)
Nov 16, 2018 1148 1179 1135 1151 0 -5.54(-0.48%)
Nov 15, 2018 1127 1166 1121 1157 0 +22.70(+2.00%)
Nov 14, 2018 1142 1161 1122 1134 0 +6.63(+0.59%)
Nov 13, 2018 1149 1164 1117 1128 0 -16.80(-1.47%)
Nov 12, 2018 1191 1196 1136 1144 0 -47.76(-4.01%)
Nov 09, 2018 1207 1222 1179 1192 0 -33.52(-2.73%)
Nov 08, 2018 1244 1252 1209 1226 0 -3.92(-0.32%)
Nov 07, 2018 1214 1245 1191 1230 0 +39.26(+3.30%)
Nov 06, 2018 1172 1203 1162 1190 0 +17.37(+1.48%)
Nov 05, 2018 1162 1188 1150 1173 0 +19.37(+1.68%)
Nov 02, 2018 1142 1191 1119 1154 0 +33.66(+3.01%)
Nov 01, 2018 1095 1127 1083 1120 0 +29.62(+2.72%)
Oct 31, 2018 1120 1130 1086 1090 0 -14.70(-1.33%)
Oct 30, 2018 1071 1108 1063 1105 0 +34.30(+3.20%)
Oct 29, 2018 1089 1101 1056 1071 0 -5.02(-0.47%)
Oct 26, 2018 1052 1097 1033 1076 0 +37.03(+3.57%)
Oct 24, 2018 1092 1103 1036 1039 0 -51.66(-4.74%)
Oct 23, 2018 1091 1107 1075 1090 0 -23.83(-2.14%)
Oct 22, 2018 1124 1132 1105 1114 0 -1.90(-0.17%)
Oct 19, 2018 1125 1137 1110 1116 0 -6.28(-0.56%)
Oct 18, 2018 1139 1161 1113 1122 0 -18.12(-1.59%)
Oct 17, 2018 1145 1152 1125 1140 0 -6.90(-0.60%)
Oct 16, 2018 1122 1149 1111 1147 0 +34.51(+3.10%)
Oct 15, 2018 1113 1136 1094 1113 0 -1.40(-0.13%)
Oct 12, 2018 1132 1136 1093 1114 0 -1.09(-0.10%)
Oct 11, 2018 1126 1165 1105 1115 0 -98.30(-8.10%)
Oct 10, 2018 1254 1260 1210 1214 0 -42.62(-3.39%)
Oct 09, 2018 1262 1273 1249 1256 0 -7.23(-0.57%)
Oct 08, 2018 1245 1271 1237 1263 0 +13.30(+1.06%)
Oct 05, 2018 1263 1274 1237 1250 0 -13.02(-1.03%)
Oct 04, 2018 1279 1287 1254 1263 0 -20.57(-1.60%)
Oct 03, 2018 1291 1302 1262 1284 0 -2.72(-0.21%)
Oct 02, 2018 1271 1296 1266 1286 0 +20.20(+1.60%)
Oct 01, 2018 1287 1295 1260 1266 0 -11.69(-0.91%)
Sep 28, 2018 1269 1292 1263 1278 0 +6.15(+0.48%)
Sep 27, 2018 1267 1282 1258 1272 0 +7.96(+0.63%)
Sep 26, 2018 1275 1283 1258 1264 0 -11.87(-0.93%)
Sep 25, 2018 1285 1292 1269 1276 0 -8.20(-0.64%)
Sep 24, 2018 1296 1306 1273 1284 0 -13.08(-1.01%)
Sep 21, 2018 1298 1313 1290 1297 0 +0.46(+0.04%)
Sep 20, 2018 1282 1311 1272 1297 0 +23.91(+1.88%)
Sep 19, 2018 1270 1288 1261 1273 0 +3.13(+0.25%)
Sep 18, 2018 1265 1279 1258 1270 0 +8.35(+0.66%)
Sep 17, 2018 1268 1279 1253 1261 0 -4.04(-0.32%)
Sep 14, 2018 1251 1273 1240 1265 0 +10.44(+0.83%)
Sep 13, 2018 1280 1298 1247 1255 0 -18.69(-1.47%)
Sep 12, 2018 1252 1282 1246 1273 0 +21.30(+1.70%)
Sep 11, 2018 1248 1269 1235 1252 0 +1.05(+0.08%)
Sep 10, 2018 1229 1261 1225 1251 0 +28.21(+2.31%)
Sep 07, 2018 1226 1234 1210 1223 0 -9.45(-0.77%)
Sep 06, 2018 1243 1256 1222 1232 0 -9.29(-0.75%)
Sep 05, 2018 1236 1250 1226 1242 0 +2.07(+0.17%)
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.