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 (%)
Mar 31, 2010 1071 1085 1058 1071 0 -6.91(-0.64%)
Mar 30, 2010 1081 1093 1068 1078 0 +0.47(+0.04%)
Mar 29, 2010 1060 1084 1056 1078 0 +21.83(+2.07%)
Mar 26, 2010 1061 1076 1047 1056 0 -4.57(-0.43%)
Mar 25, 2010 1081 1089 1057 1060 0 -9.82(-0.92%)
Mar 24, 2010 1069 1084 1056 1070 0 -0.92(-0.09%)
Mar 23, 2010 1053 1077 1046 1071 0 +17.92(+1.70%)
Mar 22, 2010 1035 1056 1029 1053 0 +8.93(+0.86%)
Mar 19, 2010 1057 1067 1035 1044 0 -9.20(-0.87%)
Mar 18, 2010 1064 1071 1046 1053 0 -10.24(-0.96%)
Mar 17, 2010 1064 1076 1055 1064 0 +3.11(+0.29%)
Mar 16, 2010 1054 1066 1044 1061 0 +11.01(+1.05%)
Mar 15, 2010 1041 1055 1037 1050 0 -11.58(-1.09%)
Mar 12, 2010 1061 1069 1049 1061 0 +5.85(+0.55%)
Mar 11, 2010 1051 1063 1040 1055 0 +6.15(+0.59%)
Mar 10, 2010 1044 1057 1037 1049 0 +5.87(+0.56%)
Mar 09, 2010 1032 1054 1027 1043 0 +5.13(+0.49%)
Mar 08, 2010 1041 1048 1026 1038 0 +0.23(+0.02%)
Mar 05, 2010 1029 1045 1022 1038 0 +16.94(+1.66%)
Mar 04, 2010 1022 1033 1010 1021 0 -1.84(-0.18%)
Mar 03, 2010 1014 1034 1006 1023 0 +11.17(+1.10%)
Mar 02, 2010 988.14 1023 977.93 1012 0 +20.14(+2.03%)
Mar 01, 2010 987.83 1003 968.59 991.48 0 +13.48(+1.38%)
Feb 26, 2010 990.57 999.15 961.34 978.01 0 -30.31(-3.01%)
Feb 25, 2010 990.10 1012 968.57 1008 0 -3.78(-0.37%)
Feb 24, 2010 1015 1024 995.97 1012 0 +1.19(+0.12%)
Feb 23, 2010 1039 1043 999.73 1011 0 -30.53(-2.93%)
Feb 22, 2010 1047 1059 1033 1041 0 +3.47(+0.33%)
Feb 19, 2010 1040 1052 1028 1038 0 -6.91(-0.66%)
Feb 18, 2010 1016 1049 1014 1045 0 +27.08(+2.66%)
Feb 17, 2010 1024 1031 1007 1018 0 +1.55(+0.15%)
Feb 16, 2010 1001 1022 994.14 1016 0 +24.22(+2.44%)
Feb 12, 2010 992.03 992.03 992.03 0 -4.16(-0.42%)
Feb 11, 2010 978.11 999.39 966.86 996.20 0 +16.72(+1.71%)
Feb 10, 2010 979.69 991.74 960.77 979.47 0 +3.55(+0.36%)
Feb 09, 2010 975.10 991.59 960.85 975.92 0 +16.17(+1.68%)
Feb 08, 2010 975.07 988.85 954.68 959.75 0 -12.80(-1.32%)
Feb 05, 2010 993.00 1002 939.25 972.55 0 -22.03(-2.22%)
Feb 04, 2010 1035 1038 988.78 994.58 0 -55.83(-5.32%)
Feb 03, 2010 1057 1074 1040 1050 0 -9.45(-0.89%)
Feb 02, 2010 1046 1066 1034 1060 0 +20.99(+2.02%)
Feb 01, 2010 1032 1050 1021 1039 0 +16.55(+1.62%)
Jan 29, 2010 1037 1059 1012 1022 0 -5.39(-0.52%)
Jan 28, 2010 1061 1065 1020 1028 0 -26.68(-2.53%)
Jan 27, 2010 1051 1064 1031 1054 0 -0.34(-0.03%)
Jan 26, 2010 1055 1075 1044 1055 0 -3.40(-0.32%)
Jan 25, 2010 1061 1079 1052 1058 0 +6.57(+0.62%)
Jan 22, 2010 1068 1083 1044 1052 0 -17.42(-1.63%)
Jan 21, 2010 1102 1108 1064 1069 0 -31.33(-2.85%)
Jan 20, 2010 1114 1117 1084 1100 0 -24.62(-2.19%)
Jan 19, 2010 1113 1133 1106 1125 0 +13.19(+1.19%)
Jan 15, 2010 1112 1112 1112 0 -17.39(-1.54%)
Jan 14, 2010 1123 1142 1115 1129 0 -1.47(-0.13%)
Jan 13, 2010 1128 1139 1105 1131 0 +6.18(+0.55%)
Jan 12, 2010 1130 1139 1108 1124 0 -22.67(-1.98%)
Jan 11, 2010 1154 1161 1136 1147 0 -0.65(-0.06%)
Jan 08, 2010 1127 1151 1120 1148 0 +19.34(+1.71%)
Jan 07, 2010 1111 1133 1101 1128 0 +22.09(+2.00%)
Jan 06, 2010 1086 1115 1080 1106 0 +19.80(+1.82%)
Jan 05, 2010 1078 1097 1066 1087 0 +3.94(+0.36%)
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.