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, 2014 1036 1036 1036 1036 0 -7.34(-0.70%)
Dec 30, 2014 1042 1056 1035 1044 0 -4.38(-0.42%)
Dec 29, 2014 1037 1060 1034 1048 0 +13.07(+1.26%)
Dec 26, 2014 1037 1050 1029 1035 0 +5.42(+0.53%)
Dec 24, 2014 1030 1030 1030 1030 0 +0.02(+0.00%)
Dec 23, 2014 1016 1043 1008 1030 0 +20.33(+2.01%)
Dec 22, 2014 1008 1019 990.61 1009 0 +2.77(+0.28%)
Dec 19, 2014 1003 1016 988.31 1006 0 +4.60(+0.46%)
Dec 18, 2014 993.12 1010 976.54 1002 0 +26.72(+2.74%)
Dec 17, 2014 938.10 980.76 930.33 975.08 0 +34.46(+3.66%)
Dec 16, 2014 940.44 968.43 940.21 940.62 0 -3.60(-0.38%)
Dec 15, 2014 958.15 973.61 939.30 944.22 0 -7.95(-0.83%)
Dec 12, 2014 963.56 976.63 935.73 952.16 0 -25.39(-2.60%)
Dec 11, 2014 982.21 1012 966.42 977.55 0 -7.89(-0.80%)
Dec 10, 2014 1020 1026 980.98 985.45 0 -43.84(-4.26%)
Dec 09, 2014 1003 1035 995.40 1029 0 +16.28(+1.61%)
Dec 08, 2014 1044 1050 1007 1013 0 -35.75(-3.41%)
Dec 05, 2014 1041 1057 1038 1049 0 +6.63(+0.64%)
Dec 04, 2014 1050 1058 1032 1042 0 -7.01(-0.67%)
Dec 03, 2014 1042 1071 1033 1049 0 +11.12(+1.07%)
Dec 02, 2014 1020 1050 1015 1038 0 +20.10(+1.97%)
Dec 01, 2014 1042 1050 996.48 1018 0 -30.99(-2.95%)
Nov 28, 2014 1098 1102 1043 1049 0 -65.70(-5.89%)
Nov 26, 2014 1115 1115 1115 1115 0 -12.23(-1.09%)
Nov 25, 2014 1126 1139 1113 1127 0 +8.51(+0.76%)
Nov 24, 2014 1129 1133 1106 1118 0 -8.05(-0.71%)
Nov 21, 2014 1126 1140 1114 1126 0 +18.01(+1.62%)
Nov 20, 2014 1088 1119 1083 1108 0 +15.65(+1.43%)
Nov 19, 2014 1097 1107 1083 1093 0 -5.90(-0.54%)
Nov 18, 2014 1086 1111 1078 1099 0 +17.39(+1.61%)
Nov 17, 2014 1101 1105 1075 1081 0 -19.48(-1.77%)
Nov 14, 2014 1096 1113 1084 1101 0 +3.87(+0.35%)
Nov 13, 2014 1105 1122 1077 1097 0 -12.70(-1.14%)
Nov 12, 2014 1107 1121 1093 1110 0 -2.76(-0.25%)
Nov 11, 2014 1113 1120 1100 1112 0 -0.64(-0.06%)
Nov 10, 2014 1129 1143 1104 1113 0 -20.71(-1.83%)
Nov 07, 2014 1127 1145 1119 1134 0 +6.90(+0.61%)
Nov 06, 2014 1123 1137 1108 1127 0 +6.45(+0.58%)
Nov 05, 2014 1108 1134 1100 1120 0 +18.91(+1.72%)
Nov 04, 2014 1117 1125 1091 1101 0 -20.94(-1.87%)
Nov 03, 2014 1136 1149 1113 1122 0 -17.10(-1.50%)
Oct 31, 2014 1133 1155 1114 1139 0 +17.42(+1.55%)
Oct 30, 2014 1105 1133 1097 1122 0 -0.39(-0.03%)
Oct 28, 2014 1099 1127 1090 1122 0 +28.89(+2.64%)
Oct 27, 2014 1097 1105 1090 1094 0 -6.95(-0.63%)
Oct 24, 2014 1102 1107 1084 1100 0 +1.65(+0.15%)
Oct 23, 2014 1079 1111 1068 1099 0 +4.10(+0.37%)
Oct 21, 2014 1075 1101 1072 1095 0 +26.88(+2.52%)
Oct 20, 2014 1067 1075 1059 1068 0 -4.24(-0.40%)
Oct 17, 2014 1073 1091 1060 1072 0 +14.07(+1.33%)
Oct 16, 2014 1028 1071 1018 1058 0 +10.50(+1.00%)
Oct 15, 2014 1022 1054 997.63 1048 0 +10.81(+1.04%)
Oct 14, 2014 1049 1066 1029 1037 0 -4.75(-0.46%)
Oct 13, 2014 1065 1081 1039 1041 0 -21.15(-1.99%)
Oct 10, 2014 1084 1096 1062 1063 0 -24.72(-2.27%)
Oct 09, 2014 1116 1121 1082 1087 0 -30.93(-2.77%)
Oct 08, 2014 1102 1123 1084 1118 0 +14.76(+1.34%)
Oct 07, 2014 1127 1132 1102 1103 0 -29.77(-2.63%)
Oct 06, 2014 1140 1148 1125 1133 0 -2.64(-0.23%)
Oct 03, 2014 1143 1150 1128 1136 0 +3.10(+0.27%)
Oct 02, 2014 1136 1144 1118 1133 0 -3.39(-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.