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, 2018 897.60 916.22 885.37 906.73 0 +13.94(+1.56%)
Dec 28, 2018 898.98 910.80 882.83 892.78 0 -5.40(-0.60%)
Dec 27, 2018 882.14 902.34 860.63 898.18 0 -4.71(-0.52%)
Dec 26, 2018 848.84 905.03 843.29 902.90 0 +56.40(+6.66%)
Dec 24, 2018 843.64 870.56 834.18 846.50 0 -3.72(-0.44%)
Dec 21, 2018 870.96 889.91 844.58 850.22 0 -19.03(-2.19%)
Dec 20, 2018 888.57 906.60 855.65 869.25 0 -21.51(-2.41%)
Dec 19, 2018 906.50 933.25 883.77 890.76 0 -16.57(-1.83%)
Dec 18, 2018 908.50 932.63 895.96 907.33 0 +5.50(+0.61%)
Dec 17, 2018 909.82 923.53 889.94 901.83 0 -11.38(-1.25%)
Dec 14, 2018 925.20 943.57 906.96 913.21 0 -22.07(-2.36%)
Dec 13, 2018 960.07 967.95 932.16 935.27 0 -15.57(-1.64%)
Dec 12, 2018 951.19 971.47 941.60 950.84 0 +16.10(+1.72%)
Dec 11, 2018 980.55 984.87 927.68 934.74 0 -28.35(-2.94%)
Dec 10, 2018 968.16 982.08 948.24 963.09 0 -13.12(-1.34%)
Dec 07, 2018 1013 1025 968.55 976.21 0 -33.86(-3.35%)
Dec 06, 2018 1003 1018 971.28 1010 0 -13.64(-1.33%)
Dec 04, 2018 1087 1094 1016 1024 0 -65.57(-6.02%)
Dec 03, 2018 1107 1115 1080 1089 0 +2.87(+0.26%)
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%)
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.