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, 2015 904.47 904.47 904.47 904.47 0 -9.48(-1.04%)
Dec 30, 2015 919.85 930.90 908.31 913.94 0 -15.05(-1.62%)
Dec 29, 2015 925.48 933.28 915.29 929.00 0 +9.66(+1.05%)
Dec 28, 2015 925.17 930.53 910.43 919.34 0 -12.75(-1.37%)
Dec 24, 2015 932.09 932.09 932.09 932.09 0 -3.30(-0.35%)
Dec 23, 2015 914.12 939.79 910.13 935.39 0 +29.20(+3.22%)
Dec 22, 2015 896.38 913.52 886.29 906.20 0 +12.49(+1.40%)
Dec 21, 2015 899.74 908.01 877.16 893.71 0 -1.86(-0.21%)
Dec 18, 2015 909.31 920.83 890.07 895.57 0 -17.20(-1.88%)
Dec 17, 2015 932.06 935.57 903.57 912.77 0 -21.22(-2.27%)
Dec 16, 2015 922.94 943.69 911.17 933.99 0 +12.80(+1.39%)
Dec 15, 2015 903.96 928.69 898.28 921.18 0 +27.45(+3.07%)
Dec 14, 2015 900.30 905.63 872.32 893.74 0 -5.10(-0.57%)
Dec 11, 2015 907.37 921.44 886.29 898.84 0 -23.80(-2.58%)
Dec 10, 2015 920.82 935.74 911.02 922.64 0 +1.34(+0.15%)
Dec 09, 2015 927.72 951.22 914.44 921.31 0 -10.52(-1.13%)
Dec 08, 2015 935.86 948.94 914.62 931.83 0 -16.30(-1.72%)
Dec 07, 2015 961.15 967.64 938.05 948.13 0 -22.39(-2.31%)
Dec 04, 2015 970.29 983.72 954.56 970.52 0 -4.33(-0.44%)
Dec 03, 2015 983.79 997.88 966.44 974.85 0 -4.14(-0.42%)
Dec 02, 2015 992.73 1004 968.65 978.99 0 -17.07(-1.71%)
Dec 01, 2015 991.52 1002 978.49 996.06 0 +6.94(+0.70%)
Nov 30, 2015 978.64 999.88 970.88 989.12 0 +12.30(+1.26%)
Nov 27, 2015 972.52 989.02 963.82 976.82 0 +1.16(+0.12%)
Nov 25, 2015 975.66 975.66 975.66 975.66 0 -5.99(-0.61%)
Nov 24, 2015 974.31 992.83 948.82 981.65 0 +15.14(+1.57%)
Nov 23, 2015 966.50 968.26 964.76 966.50 0 +3.84(+0.40%)
Nov 20, 2015 977.95 984.07 955.36 962.67 0 -10.39(-1.07%)
Nov 19, 2015 966.50 983.35 953.09 973.05 0 +4.24(+0.44%)
Nov 18, 2015 953.99 974.87 946.32 968.81 0 +22.89(+2.42%)
Nov 17, 2015 971.17 977.65 939.95 945.93 0 -28.33(-2.91%)
Nov 16, 2015 948.08 977.95 943.63 974.25 0 +23.82(+2.51%)
Nov 13, 2015 948.02 965.71 938.71 950.44 0 -4.54(-0.48%)
Nov 12, 2015 979.65 990.16 949.97 954.98 0 -35.63(-3.60%)
Nov 11, 2015 985.20 997.12 973.20 990.61 0 +7.93(+0.81%)
Nov 10, 2015 978.30 992.50 962.49 982.68 0 +9.37(+0.96%)
Nov 09, 2015 977.53 986.36 953.40 973.31 0 -4.64(-0.47%)
Nov 06, 2015 987.53 1001 953.88 977.95 0 -20.63(-2.07%)
Nov 05, 2015 990.17 1013 974.57 998.59 0 +4.11(+0.41%)
Nov 04, 2015 988.98 1010 975.14 994.48 0 +7.29(+0.74%)
Nov 03, 2015 964.68 1003 958.18 987.18 0 +22.27(+2.31%)
Nov 02, 2015 923.88 973.29 918.21 964.91 0 +36.09(+3.89%)
Oct 30, 2015 912.68 943.88 884.43 928.82 0 +11.81(+1.29%)
Oct 29, 2015 929.27 943.60 908.34 917.02 0 -19.29(-2.06%)
Oct 28, 2015 899.86 944.02 895.92 936.31 0 +52.28(+5.91%)
Oct 27, 2015 901.96 909.18 874.90 884.02 0 -27.95(-3.06%)
Oct 26, 2015 925.64 935.14 906.09 911.97 0 -17.26(-1.86%)
Oct 23, 2015 926.08 938.95 911.85 929.23 0 +8.16(+0.89%)
Oct 22, 2015 914.00 935.19 904.22 921.07 0 +12.96(+1.43%)
Oct 21, 2015 926.08 931.42 903.21 908.11 0 -16.09(-1.74%)
Oct 20, 2015 910.43 937.17 905.51 924.19 0 +12.57(+1.38%)
Oct 19, 2015 905.10 923.15 894.53 911.63 0 -4.49(-0.49%)
Oct 16, 2015 961.31 964.43 905.36 916.12 0 -46.42(-4.82%)
Oct 15, 2015 942.82 964.22 931.04 962.54 0 +19.76(+2.10%)
Oct 14, 2015 940.88 954.53 928.35 942.78 0 +0.70(+0.07%)
Oct 13, 2015 955.04 972.02 939.11 942.08 0 -19.89(-2.07%)
Oct 12, 2015 969.71 973.96 950.38 961.97 0 -7.31(-0.75%)
Oct 09, 2015 964.96 979.03 949.42 969.27 0 +8.25(+0.86%)
Oct 08, 2015 940.68 966.76 935.92 961.03 0 +19.66(+2.09%)
Oct 07, 2015 932.79 960.20 917.57 941.37 0 +19.31(+2.09%)
Oct 06, 2015 910.27 936.64 901.23 922.06 0 +11.21(+1.23%)
Oct 05, 2015 875.03 915.69 871.74 910.85 0 +44.05(+5.08%)
Oct 02, 2015 837.44 868.95 824.98 866.80 0 +17.33(+2.04%)
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.