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 (%)
Dec 31, 2013 1356 1356 1356 0 +12.92(+0.96%)
Dec 30, 2013 1344 1352 1337 1343 0 +1.43(+0.11%)
Dec 27, 2013 1342 1351 1332 1342 0 +2.23(+0.17%)
Dec 26, 2013 1332 1349 1325 1340 0 +12.16(+0.92%)
Dec 24, 2013 1328 1328 1328 0 +8.20(+0.62%)
Dec 23, 2013 1325 1333 1308 1319 0 +0.38(+0.03%)
Dec 20, 2013 1306 1324 1298 1319 0 +18.75(+1.44%)
Dec 19, 2013 1293 1311 1281 1300 0 +4.16(+0.32%)
Dec 18, 2013 1278 1303 1264 1296 0 +21.46(+1.68%)
Dec 17, 2013 1278 1289 1266 1275 0 -3.38(-0.26%)
Dec 16, 2013 1270 1290 1265 1278 0 +13.02(+1.03%)
Dec 13, 2013 1266 1279 1247 1265 0 +2.19(+0.17%)
Dec 12, 2013 1270 1277 1252 1263 0 -6.75(-0.53%)
Dec 11, 2013 1300 1304 1262 1270 0 -28.04(-2.16%)
Dec 10, 2013 1289 1310 1281 1298 0 +8.80(+0.68%)
Dec 09, 2013 1293 1308 1277 1289 0 -3.61(-0.28%)
Dec 06, 2013 1281 1302 1271 1292 0 +28.75(+2.28%)
Dec 05, 2013 1267 1285 1256 1264 0 -7.46(-0.59%)
Dec 04, 2013 1271 1293 1254 1271 0 -6.94(-0.54%)
Dec 03, 2013 1280 1291 1265 1278 0 -10.60(-0.82%)
Dec 02, 2013 1290 1306 1267 1289 0 -0.57(-0.04%)
Nov 29, 2013 1292 1303 1279 1289 0 -0.44(-0.03%)
Nov 27, 2013 1290 1290 1290 0 +8.77(+0.68%)
Nov 26, 2013 1271 1299 1263 1281 0 +7.68(+0.60%)
Nov 25, 2013 1283 1288 1262 1273 0 -5.49(-0.43%)
Nov 22, 2013 1269 1284 1258 1279 0 +10.14(+0.80%)
Nov 21, 2013 1258 1276 1252 1269 0 +17.40(+1.39%)
Nov 20, 2013 1263 1277 1244 1251 0 -9.19(-0.73%)
Nov 19, 2013 1272 1277 1249 1260 0 -15.02(-1.18%)
Nov 18, 2013 1295 1305 1270 1275 0 -15.22(-1.18%)
Nov 15, 2013 1291 1300 1281 1291 0 +1.34(+0.10%)
Nov 14, 2013 1282 1295 1271 1289 0 +25.00(+1.98%)
Nov 12, 2013 1268 1276 1256 1264 0 -6.76(-0.53%)
Nov 11, 2013 1271 1281 1254 1271 0 -4.77(-0.37%)
Nov 08, 2013 1244 1286 1234 1276 0 +31.49(+2.53%)
Nov 07, 2013 1269 1287 1235 1244 0 -14.01(-1.11%)
Nov 06, 2013 1258 1272 1240 1258 0 +4.06(+0.32%)
Nov 05, 2013 1246 1268 1229 1254 0 -4.72(-0.37%)
Nov 04, 2013 1244 1265 1230 1259 0 +17.63(+1.42%)
Nov 01, 2013 1233 1271 1218 1241 0 +4.90(+0.40%)
Oct 31, 2013 1255 1259 1229 1236 0 -26.84(-2.12%)
Oct 30, 2013 1273 1282 1255 1263 0 -10.21(-0.80%)
Oct 29, 2013 1275 1284 1262 1274 0 +4.08(+0.32%)
Oct 28, 2013 1265 1274 1253 1269 0 +5.02(+0.40%)
Oct 25, 2013 1275 1279 1247 1264 0 -8.40(-0.66%)
Oct 24, 2013 1271 1283 1260 1273 0 +1.96(+0.15%)
Oct 23, 2013 1272 1284 1253 1271 0 -10.84(-0.85%)
Oct 22, 2013 1283 1301 1272 1282 0 +4.16(+0.33%)
Oct 21, 2013 1284 1291 1265 1278 0 -6.91(-0.54%)
Oct 18, 2013 1274 1293 1263 1284 0 +20.00(+1.58%)
Oct 17, 2013 1236 1270 1230 1264 0 +24.11(+1.94%)
Oct 16, 2013 1229 1246 1215 1240 0 +17.77(+1.45%)
Oct 15, 2013 1235 1240 1215 1223 0 -16.95(-1.37%)
Oct 14, 2013 1217 1243 1211 1240 0 +12.10(+0.99%)
Oct 11, 2013 1205 1235 1202 1227 0 +23.84(+1.98%)
Oct 10, 2013 1185 1208 1182 1204 0 +33.90(+2.90%)
Oct 09, 2013 1173 1187 1157 1170 0 +0.26(+0.02%)
Oct 08, 2013 1192 1203 1166 1169 0 -23.38(-1.96%)
Oct 07, 2013 1196 1208 1185 1193 0 -14.29(-1.18%)
Oct 04, 2013 1200 1217 1194 1207 0 +6.60(+0.55%)
Oct 03, 2013 1218 1225 1186 1201 0 -15.73(-1.29%)
Oct 02, 2013 1204 1226 1195 1216 0 +3.68(+0.30%)
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.