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, 2020 656.37 682.28 632.10 653.71 0 -34.16(-4.97%)
Feb 27, 2020 692.99 717.26 669.02 687.87 0 -20.49(-2.89%)
Feb 26, 2020 755.24 765.42 696.31 708.36 0 -60.23(-7.84%)
Feb 25, 2020 810.45 813.06 764.90 768.59 0 -41.34(-5.10%)
Feb 24, 2020 814.86 825.46 793.32 809.93 0 -30.87(-3.67%)
Feb 21, 2020 836.97 849.02 824.22 840.81 0 -0.14(-0.02%)
Feb 20, 2020 840.14 858.03 827.09 840.95 0 -1.46(-0.17%)
Feb 19, 2020 843.27 858.57 828.27 842.41 0 +4.41(+0.53%)
Feb 18, 2020 860.04 868.42 824.31 838.01 0 -44.02(-4.99%)
Feb 14, 2020 887.46 893.14 867.95 882.03 0 -3.51(-0.40%)
Feb 13, 2020 880.66 893.38 870.80 885.53 0 -0.40(-0.04%)
Feb 12, 2020 874.02 894.27 866.99 885.93 0 +18.61(+2.15%)
Feb 11, 2020 843.21 877.59 839.36 867.33 0 +31.93(+3.82%)
Feb 10, 2020 828.18 840.14 820.35 835.40 0 +2.29(+0.27%)
Feb 07, 2020 841.02 847.99 823.44 833.11 0 -12.60(-1.49%)
Feb 06, 2020 869.52 871.78 841.23 845.71 0 -30.11(-3.44%)
Feb 05, 2020 869.08 882.12 858.29 875.82 0 +19.95(+2.33%)
Feb 04, 2020 863.38 871.38 845.37 855.88 0 +6.94(+0.82%)
Feb 03, 2020 843.66 859.67 835.52 848.93 0 +7.53(+0.90%)
Jan 31, 2020 861.29 864.39 836.32 841.40 0 -22.49(-2.60%)
Jan 30, 2020 851.67 870.39 842.94 863.89 0 +3.62(+0.42%)
Jan 29, 2020 869.36 876.88 852.61 860.27 0 -9.14(-1.05%)
Jan 28, 2020 879.60 888.64 857.69 869.41 0 -5.52(-0.63%)
Jan 27, 2020 871.55 886.65 858.26 874.93 0 -15.74(-1.77%)
Jan 24, 2020 908.81 912.14 882.44 890.67 0 -17.54(-1.93%)
Jan 23, 2020 910.70 917.20 889.40 908.22 0 -6.60(-0.72%)
Jan 22, 2020 920.23 924.79 907.67 914.81 0 -3.62(-0.39%)
Jan 21, 2020 917.97 925.83 909.21 918.44 0 -4.28(-0.46%)
Jan 17, 2020 932.26 935.59 916.04 922.72 0 -4.85(-0.52%)
Jan 16, 2020 922.44 938.47 916.92 927.57 0 +13.49(+1.48%)
Jan 15, 2020 910.73 925.37 905.24 914.08 0 -0.43(-0.05%)
Jan 14, 2020 894.14 922.62 888.80 914.52 0 +20.44(+2.29%)
Jan 13, 2020 889.64 898.47 877.23 894.08 0 +1.78(+0.20%)
Jan 10, 2020 899.44 905.94 887.59 892.30 0 -8.31(-0.92%)
Jan 09, 2020 910.42 912.45 892.92 900.60 0 -7.00(-0.77%)
Jan 08, 2020 908.82 914.90 901.01 907.60 0 -1.50(-0.16%)
Jan 07, 2020 914.00 921.35 899.92 909.10 0 -9.54(-1.04%)
Jan 06, 2020 909.03 923.13 899.38 918.64 0 +4.83(+0.53%)
Jan 03, 2020 904.18 917.52 897.63 913.82 0 +0.93(+0.10%)
Jan 02, 2020 919.95 925.35 900.51 912.88 0 -0.59(-0.06%)
Dec 31, 2019 908.59 920.53 902.90 913.47 0 +2.67(+0.29%)
Dec 30, 2019 897.31 917.70 890.89 910.80 0 +11.64(+1.29%)
Dec 27, 2019 918.63 921.07 894.73 899.16 0 -18.26(-1.99%)
Dec 26, 2019 916.32 923.11 907.74 917.42 0 +3.76(+0.41%)
Dec 24, 2019 931.08 933.82 908.99 913.65 0 -13.80(-1.49%)
Dec 23, 2019 920.09 933.59 908.59 927.46 0 +10.31(+1.12%)
Dec 20, 2019 912.42 926.14 899.65 917.15 0 +8.09(+0.89%)
Dec 19, 2019 899.61 914.80 891.28 909.06 0 +7.35(+0.82%)
Dec 18, 2019 902.00 914.05 890.84 901.71 0 +1.14(+0.13%)
Dec 17, 2019 892.52 907.27 883.55 900.57 0 +9.05(+1.01%)
Dec 16, 2019 883.84 905.97 876.72 891.52 0 +16.42(+1.88%)
Dec 13, 2019 886.80 893.71 867.06 875.10 0 -11.91(-1.34%)
Dec 12, 2019 869.10 900.43 864.07 887.01 0 +19.32(+2.23%)
Dec 11, 2019 863.39 881.54 854.50 867.69 0 +4.60(+0.53%)
Dec 10, 2019 865.05 873.22 847.62 863.09 0 -0.98(-0.11%)
Dec 09, 2019 873.98 882.22 858.33 864.06 0 -15.56(-1.77%)
Dec 06, 2019 887.94 900.92 871.99 879.63 0 +2.58(+0.29%)
Dec 05, 2019 885.69 895.42 867.64 877.05 0 -3.61(-0.41%)
Dec 04, 2019 887.15 901.74 876.83 880.66 0 +0.09(+0.01%)
Dec 03, 2019 882.59 888.97 867.72 880.58 0 -14.43(-1.61%)
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.