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 28, 2018 1372 1397 1342 1346 0 -28.62(-2.08%)
Feb 27, 2018 1403 1420 1371 1375 0 -27.74(-1.98%)
Feb 26, 2018 1395 1408 1374 1403 0 +11.12(+0.80%)
Feb 23, 2018 1398 1406 1368 1392 0 +2.54(+0.18%)
Feb 22, 2018 1379 1400 1369 1389 0 +22.18(+1.62%)
Feb 21, 2018 1389 1415 1362 1367 0 -11.06(-0.80%)
Feb 20, 2018 1377 1404 1365 1378 0 -4.37(-0.32%)
Feb 16, 2018 1382 1382 1382 1382 0 +7.10(+0.52%)
Feb 15, 2018 1372 1387 1344 1375 0 +16.76(+1.23%)
Feb 14, 2018 1324 1370 1307 1358 0 +24.13(+1.81%)
Feb 13, 2018 1337 1358 1323 1334 0 -7.52(-0.56%)
Feb 12, 2018 1329 1362 1306 1342 0 +11.84(+0.89%)
Feb 09, 2018 1351 1362 1288 1330 0 -3.70(-0.28%)
Feb 08, 2018 1388 1394 1331 1334 0 -55.76(-4.01%)
Feb 07, 2018 1382 1404 1376 1389 0 +3.45(+0.25%)
Feb 06, 2018 1345 1401 1325 1386 0 +2.62(+0.19%)
Feb 05, 2018 1421 1441 1362 1383 0 -52.33(-3.64%)
Feb 02, 2018 1463 1470 1431 1436 0 -39.81(-2.70%)
Feb 01, 2018 1458 1493 1448 1476 0 +13.75(+0.94%)
Jan 31, 2018 1479 1490 1453 1462 0 -4.54(-0.31%)
Jan 30, 2018 1470 1479 1450 1466 0 -18.08(-1.22%)
Jan 29, 2018 1476 1503 1471 1484 0 +4.86(+0.33%)
Jan 26, 2018 1483 1490 1460 1480 0 +2.94(+0.20%)
Jan 25, 2018 1492 1496 1456 1477 0 -4.14(-0.28%)
Jan 24, 2018 1483 1503 1458 1481 0 +11.74(+0.80%)
Jan 23, 2018 1473 1484 1459 1469 0 -5.41(-0.37%)
Jan 22, 2018 1461 1484 1449 1474 0 +12.52(+0.86%)
Jan 19, 2018 1445 1467 1430 1462 0 +16.27(+1.13%)
Jan 18, 2018 1444 1461 1428 1446 0 +15.07(+1.05%)
Jan 17, 2018 1432 1440 1413 1431 0 +6.97(+0.49%)
Jan 16, 2018 1443 1457 1409 1424 0 -8.04(-0.56%)
Jan 12, 2018 1432 1432 1432 1432 0 +18.55(+1.31%)
Jan 11, 2018 1371 1417 1365 1413 0 +48.07(+3.52%)
Jan 10, 2018 1356 1371 1350 1365 0 +2.98(+0.22%)
Jan 09, 2018 1369 1377 1353 1362 0 -6.56(-0.48%)
Jan 08, 2018 1355 1376 1343 1369 0 +10.03(+0.74%)
Jan 05, 2018 1365 1370 1347 1359 0 -3.80(-0.28%)
Jan 04, 2018 1359 1373 1339 1362 0 +11.89(+0.88%)
Jan 03, 2018 1352 1363 1337 1350 0 +7.75(+0.58%)
Jan 02, 2018 1331 1356 1327 1343 0 +19.93(+1.51%)
Dec 29, 2017 1323 1323 1323 1323 0 -16.82(-1.26%)
Dec 28, 2017 1344 1350 1330 1340 0 +1.36(+0.10%)
Dec 27, 2017 1337 1346 1326 1338 0 +2.53(+0.19%)
Dec 26, 2017 1334 1347 1323 1336 0 +2.18(+0.16%)
Dec 22, 2017 1347 1349 1320 1334 0 -8.85(-0.66%)
Dec 21, 2017 1321 1354 1311 1342 0 +23.61(+1.79%)
Dec 20, 2017 1304 1330 1290 1319 0 +20.96(+1.62%)
Dec 19, 2017 1319 1332 1294 1298 0 -21.85(-1.66%)
Dec 18, 2017 1315 1333 1298 1320 0 +14.66(+1.12%)
Dec 15, 2017 1292 1324 1287 1305 0 +18.72(+1.46%)
Dec 14, 2017 1309 1315 1279 1286 0 -23.93(-1.83%)
Dec 13, 2017 1308 1326 1297 1310 0 +2.23(+0.17%)
Dec 12, 2017 1314 1326 1302 1308 0 -0.18(-0.01%)
Dec 11, 2017 1318 1328 1294 1308 0 -9.55(-0.72%)
Dec 08, 2017 1305 1328 1293 1318 0 +6.79(+0.52%)
Dec 07, 2017 1304 1321 1285 1311 0 +3.08(+0.24%)
Dec 06, 2017 1294 1321 1284 1308 0 +7.83(+0.60%)
Dec 05, 2017 1318 1326 1295 1300 0 -19.77(-1.50%)
Dec 04, 2017 1312 1340 1305 1320 0 +17.29(+1.33%)
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.