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 (%)
Feb 27, 2009 702.43 735.22 687.55 708.02 0 -12.32(-1.71%)
Feb 26, 2009 739.52 754.94 709.46 720.34 0 +21.96(+3.14%)
Feb 25, 2009 733.80 740.76 679.02 698.38 0 -38.88(-5.27%)
Feb 24, 2009 732.75 761.50 691.21 737.26 0 +1.36(+0.19%)
Feb 23, 2009 786.80 797.72 730.21 735.89 0 -43.82(-5.62%)
Feb 20, 2009 769.98 794.68 747.62 779.72 0 -9.31(-1.18%)
Feb 19, 2009 802.43 829.05 781.22 789.02 0 -3.00(-0.38%)
Feb 18, 2009 817.85 826.16 777.03 792.02 0 -17.47(-2.16%)
Feb 17, 2009 832.88 844.48 799.55 809.49 0 -54.87(-6.35%)
Feb 16, 2009 866.27 892.88 850.25 864.36 0 +0.00(+0.00%)
Feb 13, 2009 866.27 892.88 850.25 864.36 0 -5.62(-0.65%)
Feb 12, 2009 847.44 873.88 824.23 869.98 0 +1.50(+0.17%)
Feb 11, 2009 865.00 887.59 841.40 868.48 0 +3.62(+0.42%)
Feb 10, 2009 891.73 913.40 855.48 864.86 0 -25.55(-2.87%)
Feb 09, 2009 880.21 915.68 861.14 890.41 0 +16.17(+1.85%)
Feb 06, 2009 833.15 883.48 821.37 874.24 0 +49.09(+5.95%)
Feb 05, 2009 811.01 840.77 791.07 825.15 0 +14.27(+1.76%)
Feb 04, 2009 805.66 842.95 797.35 810.89 0 +8.54(+1.07%)
Feb 03, 2009 797.07 817.82 772.06 802.34 0 +11.02(+1.39%)
Feb 02, 2009 781.95 809.07 759.98 791.32 0 -9.67(-1.21%)
Jan 30, 2009 846.77 855.73 789.70 800.99 0 -42.45(-5.03%)
Jan 29, 2009 869.99 877.54 833.85 843.44 0 -43.19(-4.87%)
Jan 28, 2009 863.72 902.40 854.52 886.63 0 +46.45(+5.53%)
Jan 27, 2009 850.14 867.90 819.52 840.18 0 -3.32(-0.39%)
Jan 26, 2009 849.41 887.16 818.88 843.50 0 -8.26(-0.97%)
Jan 23, 2009 809.60 880.20 796.11 851.75 0 +25.13(+3.04%)
Jan 22, 2009 845.78 860.50 805.89 826.63 0 -46.39(-5.31%)
Jan 21, 2009 844.93 878.36 808.37 873.02 0 +40.20(+4.83%)
Jan 20, 2009 895.43 901.58 821.53 832.82 0 -69.31(-7.68%)
Jan 19, 2009 903.38 926.12 854.08 902.13 0 +0.00(+0.00%)
Jan 16, 2009 903.38 926.12 854.08 902.13 0 +21.23(+2.41%)
Jan 15, 2009 862.60 906.16 814.55 880.90 0 +15.23(+1.76%)
Jan 14, 2009 905.64 910.33 848.96 865.67 0 -60.56(-6.54%)
Jan 13, 2009 891.74 938.35 878.52 926.22 0 +26.58(+2.95%)
Jan 12, 2009 963.27 971.71 888.23 899.65 0 -69.87(-7.21%)
Jan 09, 2009 999.96 1009 949.28 969.52 0 -21.56(-2.18%)
Jan 08, 2009 934.98 995.27 923.50 991.08 0 +45.43(+4.80%)
Jan 07, 2009 990.90 994.45 933.31 945.65 0 -58.80(-5.85%)
Jan 06, 2009 1006 1037 972.74 1004 0 +21.07(+2.14%)
Jan 05, 2009 947.99 1005 928.60 983.38 0 +37.49(+3.96%)
Jan 02, 2009 906.71 957.77 890.45 945.90 0 +46.68(+5.19%)
Jan 01, 2009 885.68 927.23 877.22 899.22 0 +0.00(+0.00%)
Dec 31, 2008 885.68 927.23 877.22 899.22 0 +15.28(+1.73%)
Dec 30, 2008 870.53 893.16 851.94 883.94 0 +15.92(+1.83%)
Dec 29, 2008 868.26 887.26 848.81 868.02 0 +3.06(+0.35%)
Dec 26, 2008 857.23 870.84 842.16 864.96 0 +12.10(+1.42%)
Dec 25, 2008 853.51 861.14 831.14 852.86 0 +0.00(+0.00%)
Dec 24, 2008 853.51 861.14 831.14 852.86 0 +7.21(+0.85%)
Dec 23, 2008 841.74 872.93 828.00 845.65 0 +3.47(+0.41%)
Dec 22, 2008 885.81 891.22 815.62 842.18 0 -37.73(-4.29%)
Dec 19, 2008 903.36 920.38 852.75 879.91 0 -30.74(-3.38%)
Dec 18, 2008 969.81 986.13 897.20 910.65 0 -59.51(-6.13%)
Dec 17, 2008 951.30 1015 935.40 970.16 0 +9.81(+1.02%)
Dec 16, 2008 921.18 967.47 904.82 960.35 0 +63.29(+7.06%)
Dec 15, 2008 922.68 943.75 875.65 897.06 0 -12.80(-1.41%)
Dec 12, 2008 860.24 923.71 835.50 909.86 0 -4.79(-0.52%)
Dec 11, 2008 941.91 979.38 899.87 914.65 0 -35.20(-3.71%)
Dec 10, 2008 916.62 969.40 898.76 949.85 0 +55.96(+6.26%)
Dec 09, 2008 912.60 970.35 876.36 893.89 0 -36.01(-3.87%)
Dec 08, 2008 881.02 957.99 863.92 929.90 0 +98.30(+11.82%)
Dec 05, 2008 775.49 836.82 743.19 831.60 0 +37.40(+4.71%)
Dec 04, 2008 818.57 872.88 766.55 794.20 0 -44.56(-5.31%)
Dec 03, 2008 809.99 866.96 774.65 838.77 0 +7.83(+0.94%)
Dec 02, 2008 792.29 845.81 777.23 830.94 0 +62.25(+8.10%)
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.