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, 2015 995.56 1004 979.36 989.74 0 -12.25(-1.22%)
Mar 30, 2015 982.61 1010 979.62 1002 0 +24.68(+2.53%)
Mar 27, 2015 984.85 991.30 967.70 977.31 0 -10.60(-1.07%)
Mar 26, 2015 988.15 1007 979.91 987.91 0 -0.57(-0.06%)
Mar 25, 2015 1006 1010 982.54 988.48 0 -12.70(-1.27%)
Mar 24, 2015 994.28 1010 982.68 1001 0 +7.82(+0.79%)
Mar 23, 2015 977.79 1003 973.88 993.36 0 +16.42(+1.68%)
Mar 20, 2015 972.59 987.06 966.82 976.94 0 +11.43(+1.18%)
Mar 19, 2015 970.04 981.02 950.16 965.51 0 -9.33(-0.96%)
Mar 18, 2015 961.38 987.93 936.91 974.84 0 +9.00(+0.93%)
Mar 17, 2015 959.47 974.97 953.48 965.85 0 +0.09(+0.01%)
Mar 16, 2015 960.92 971.76 948.29 965.76 0 +3.89(+0.40%)
Mar 13, 2015 972.50 979.96 946.14 961.87 0 -15.13(-1.55%)
Mar 12, 2015 964.99 983.00 957.45 977.00 0 +20.47(+2.14%)
Mar 11, 2015 950.34 962.77 942.55 956.54 0 +6.33(+0.67%)
Mar 10, 2015 965.37 970.11 947.79 950.21 0 -22.82(-2.35%)
Mar 09, 2015 966.98 981.23 956.82 973.03 0 +7.04(+0.73%)
Mar 06, 2015 976.64 992.47 960.37 966.00 0 -19.38(-1.97%)
Mar 05, 2015 984.64 993.18 970.18 985.37 0 +1.71(+0.17%)
Mar 04, 2015 983.60 994.60 968.07 983.66 0 -6.22(-0.63%)
Mar 03, 2015 989.97 993.97 984.60 989.88 0 +7.84(+0.80%)
Mar 02, 2015 974.20 991.65 959.39 982.04 0 +5.16(+0.53%)
Feb 27, 2015 981.86 992.08 961.67 976.88 0 +1.57(+0.16%)
Feb 26, 2015 984.33 992.29 969.46 975.31 0 -12.57(-1.27%)
Feb 25, 2015 987.38 998.61 972.78 987.88 0 +12.13(+1.24%)
Feb 24, 2015 980.27 993.89 968.73 975.75 0 -1.93(-0.20%)
Feb 23, 2015 977.78 983.17 960.73 977.68 0 -7.73(-0.78%)
Feb 20, 2015 983.71 992.16 965.09 985.41 0 -2.03(-0.21%)
Feb 19, 2015 973.75 995.00 966.15 987.43 0 +2.70(+0.27%)
Feb 18, 2015 974.17 1001 968.43 984.74 0 +15.90(+1.64%)
Feb 17, 2015 973.42 981.23 959.50 968.83 0 -7.06(-0.72%)
Feb 13, 2015 975.89 975.89 975.89 975.89 0 +18.90(+1.98%)
Feb 12, 2015 954.28 964.87 946.43 956.99 0 +13.37(+1.42%)
Feb 11, 2015 944.55 955.24 929.42 943.62 0 -6.88(-0.72%)
Feb 10, 2015 961.02 967.52 939.61 950.50 0 -7.32(-0.76%)
Feb 09, 2015 948.81 971.71 943.90 957.82 0 +8.34(+0.88%)
Feb 06, 2015 953.87 968.12 941.09 949.49 0 -0.63(-0.07%)
Feb 05, 2015 940.07 960.68 930.35 950.12 0 +16.00(+1.71%)
Feb 04, 2015 954.86 960.11 925.20 934.12 0 -32.09(-3.32%)
Feb 03, 2015 934.42 975.63 931.74 966.21 0 +27.41(+2.92%)
Feb 02, 2015 911.19 943.09 905.37 938.79 0 +35.04(+3.88%)
Jan 30, 2015 896.85 919.27 883.56 903.75 0 -3.12(-0.34%)
Jan 29, 2015 898.66 914.21 883.83 906.87 0 +9.88(+1.10%)
Jan 28, 2015 930.93 933.64 894.99 896.98 0 -31.39(-3.38%)
Jan 27, 2015 917.88 937.71 908.33 928.37 0 -10.82(-1.15%)
Jan 26, 2015 927.99 945.69 917.22 939.19 0 +10.81(+1.16%)
Jan 23, 2015 928.31 944.99 919.74 928.38 0 -2.82(-0.30%)
Jan 22, 2015 928.38 935.30 920.58 931.20 0 -0.93(-0.10%)
Jan 21, 2015 914.47 937.96 910.68 932.13 0 +16.65(+1.82%)
Jan 20, 2015 921.35 930.58 899.21 915.49 0 -7.10(-0.77%)
Jan 16, 2015 902.63 926.47 896.48 922.58 0 +17.95(+1.98%)
Jan 15, 2015 904.44 908.62 901.43 904.63 0 -23.61(-2.54%)
Jan 14, 2015 933.56 941.31 905.25 928.24 0 -18.92(-2.00%)
Jan 13, 2015 947.15 947.15 947.15 947.15 0 -8.87(-0.93%)
Jan 12, 2015 981.59 984.44 946.44 956.02 0 -29.91(-3.03%)
Jan 09, 2015 1010 1018 980.10 985.92 0 -26.44(-2.61%)
Jan 08, 2015 999.69 1020 989.57 1012 0 +22.59(+2.28%)
Jan 07, 2015 998.31 1008 980.90 989.77 0 +0.92(+0.09%)
Jan 06, 2015 1002 1007 970.28 988.85 0 -12.98(-1.30%)
Jan 05, 2015 1023 1027 990.75 1002 0 -28.74(-2.79%)
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.