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, 2016 991.81 1002 977.97 991.39 0 -2.42(-0.24%)
Mar 30, 2016 1000 1008 981.17 993.81 0 +3.01(+0.30%)
Mar 29, 2016 969.73 994.57 961.92 990.80 0 +13.40(+1.37%)
Mar 28, 2016 993.80 997.79 967.68 977.40 0 -9.53(-0.97%)
Mar 24, 2016 986.93 986.93 986.93 986.93 0 +1.78(+0.18%)
Mar 23, 2016 997.15 1006 981.56 985.15 0 -20.34(-2.02%)
Mar 22, 2016 987.06 1012 983.93 1005 0 +9.96(+1.00%)
Mar 21, 2016 990.64 1003 981.83 995.53 0 +3.40(+0.34%)
Mar 18, 2016 993.03 1008 979.07 992.12 0 +4.01(+0.41%)
Mar 17, 2016 956.52 992.92 953.01 988.12 0 +34.17(+3.58%)
Mar 16, 2016 925.74 960.38 922.38 953.95 0 +27.41(+2.96%)
Mar 15, 2016 932.34 936.13 915.88 926.54 0 -16.39(-1.74%)
Mar 14, 2016 937.41 953.84 925.02 942.94 0 -1.62(-0.17%)
Mar 11, 2016 926.39 952.30 920.37 944.56 0 +30.77(+3.37%)
Mar 10, 2016 926.31 930.87 894.80 913.79 0 -12.06(-1.30%)
Mar 09, 2016 937.99 944.47 914.42 925.85 0 -5.31(-0.57%)
Mar 08, 2016 944.45 954.37 919.30 931.16 0 -21.92(-2.30%)
Mar 07, 2016 915.80 961.37 910.45 953.08 0 +34.21(+3.72%)
Mar 04, 2016 917.38 930.39 901.30 918.87 0 +4.95(+0.54%)
Mar 03, 2016 899.66 922.15 889.90 913.92 0 +11.08(+1.23%)
Mar 02, 2016 883.15 906.30 875.12 902.84 0 +17.60(+1.99%)
Mar 01, 2016 868.82 893.46 860.20 885.24 0 +25.92(+3.02%)
Feb 29, 2016 862.40 877.02 848.40 859.32 0 -1.22(-0.14%)
Feb 26, 2016 854.62 882.24 847.04 860.53 0 +21.81(+2.60%)
Feb 25, 2016 831.65 846.71 812.04 838.72 0 +5.10(+0.61%)
Feb 24, 2016 813.29 839.00 802.68 833.62 0 -1.63(-0.19%)
Feb 23, 2016 838.92 854.38 826.58 835.25 0 -9.19(-1.09%)
Feb 22, 2016 838.76 857.36 823.85 844.44 0 +28.04(+3.43%)
Feb 19, 2016 786.11 826.05 780.41 816.40 0 -7.05(-0.86%)
Feb 18, 2016 835.14 843.86 815.16 823.45 0 -6.31(-0.76%)
Feb 17, 2016 807.51 840.44 804.29 829.76 0 +33.10(+4.15%)
Feb 16, 2016 785.16 803.76 774.49 796.66 0 +23.22(+3.00%)
Feb 12, 2016 773.44 773.44 773.44 773.44 0 +23.89(+3.19%)
Feb 11, 2016 742.39 761.56 732.45 749.55 0 -12.64(-1.66%)
Feb 10, 2016 768.50 781.54 758.57 762.19 0 -3.81(-0.50%)
Feb 09, 2016 756.36 781.77 748.20 766.00 0 -0.27(-0.04%)
Feb 08, 2016 794.02 798.58 750.29 766.28 0 -40.06(-4.97%)
Feb 05, 2016 815.56 832.35 798.51 806.34 0 -15.74(-1.91%)
Feb 04, 2016 806.22 842.81 798.27 822.08 0 +13.39(+1.66%)
Feb 03, 2016 828.55 847.71 784.20 808.69 0 -7.63(-0.93%)
Feb 02, 2016 822.91 841.14 806.24 816.32 0 -23.55(-2.80%)
Feb 01, 2016 834.05 846.54 816.28 839.87 0 -2.87(-0.34%)
Jan 29, 2016 811.35 844.27 808.74 842.74 0 +34.90(+4.32%)
Jan 28, 2016 810.64 820.20 793.68 807.84 0 +10.05(+1.26%)
Jan 27, 2016 810.72 829.92 791.39 797.79 0 -18.23(-2.23%)
Jan 26, 2016 799.06 821.00 784.95 816.02 0 +25.71(+3.25%)
Jan 25, 2016 802.16 813.94 784.72 790.31 0 -19.14(-2.37%)
Jan 22, 2016 806.24 826.66 790.88 809.46 0 +23.87(+3.04%)
Jan 21, 2016 784.10 803.66 770.02 785.59 0 +1.60(+0.20%)
Jan 20, 2016 766.45 794.93 741.18 783.99 0 +2.56(+0.33%)
Jan 19, 2016 809.89 815.26 770.82 781.43 0 -20.50(-2.56%)
Jan 15, 2016 801.93 801.93 801.93 801.93 0 -5.92(-0.73%)
Jan 14, 2016 806.99 820.85 785.57 807.85 0 +8.11(+1.01%)
Jan 13, 2016 812.84 840.06 789.51 799.74 0 -20.07(-2.45%)
Jan 12, 2016 828.64 834.14 802.54 819.81 0 +1.39(+0.17%)
Jan 11, 2016 840.33 845.13 802.95 818.42 0 -17.20(-2.06%)
Jan 08, 2016 857.01 867.63 831.55 835.62 0 -15.33(-1.80%)
Jan 07, 2016 861.62 875.41 845.56 850.96 0 -29.51(-3.35%)
Jan 06, 2016 878.20 896.92 866.18 880.46 0 -15.20(-1.70%)
Jan 05, 2016 904.36 919.70 884.30 895.66 0 -7.71(-0.85%)
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.