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, 2017 1209 1232 1200 1218 0 +4.35(+0.36%)
Mar 30, 2017 1205 1231 1201 1213 0 +9.93(+0.83%)
Mar 29, 2017 1187 1214 1181 1203 0 +13.09(+1.10%)
Mar 28, 2017 1174 1199 1167 1190 0 +14.35(+1.22%)
Mar 27, 2017 1151 1182 1136 1176 0 +3.99(+0.34%)
Mar 24, 2017 1186 1199 1162 1172 0 -12.57(-1.06%)
Mar 23, 2017 1180 1195 1171 1184 0 +3.85(+0.33%)
Mar 22, 2017 1173 1190 1161 1181 0 +4.67(+0.40%)
Mar 21, 2017 1213 1215 1165 1176 0 -29.88(-2.48%)
Mar 20, 2017 1216 1223 1194 1206 0 -13.11(-1.08%)
Mar 17, 2017 1229 1238 1208 1219 0 -8.49(-0.69%)
Mar 16, 2017 1248 1255 1219 1227 0 -14.31(-1.15%)
Mar 15, 2017 1229 1250 1216 1242 0 +19.31(+1.58%)
Mar 14, 2017 1226 1235 1198 1222 0 -18.08(-1.46%)
Mar 13, 2017 1242 1259 1235 1240 0 -5.29(-0.42%)
Mar 10, 2017 1238 1255 1223 1246 0 +26.25(+2.15%)
Mar 09, 2017 1234 1244 1204 1219 0 -17.20(-1.39%)
Mar 08, 2017 1256 1265 1233 1237 0 -14.74(-1.18%)
Mar 07, 2017 1258 1270 1245 1251 0 -5.53(-0.44%)
Mar 06, 2017 1257 1267 1237 1257 0 -8.20(-0.65%)
Mar 03, 2017 1269 1284 1252 1265 0 -2.56(-0.20%)
Mar 02, 2017 1289 1298 1262 1268 0 -20.63(-1.60%)
Mar 01, 2017 1275 1307 1265 1288 0 +56.45(+4.58%)
Feb 28, 2017 1254 1261 1223 1232 0 -27.28(-2.17%)
Feb 27, 2017 1244 1274 1231 1259 0 +17.47(+1.41%)
Feb 24, 2017 1228 1252 1209 1242 0 +17.02(+1.39%)
Feb 23, 2017 1261 1265 1205 1225 0 -26.88(-2.15%)
Feb 22, 2017 1268 1275 1244 1252 0 -22.59(-1.77%)
Feb 21, 2017 1265 1287 1251 1274 0 +23.91(+1.91%)
Feb 17, 2017 1250 1250 1250 1250 0 -24.55(-1.93%)
Feb 16, 2017 1281 1287 1257 1275 0 -6.70(-0.52%)
Feb 15, 2017 1266 1289 1258 1282 0 +14.37(+1.13%)
Feb 14, 2017 1255 1271 1241 1267 0 +9.60(+0.76%)
Feb 13, 2017 1260 1278 1244 1258 0 +4.31(+0.34%)
Feb 10, 2017 1251 1261 1233 1253 0 +12.81(+1.03%)
Feb 09, 2017 1224 1253 1218 1240 0 +12.42(+1.01%)
Feb 08, 2017 1242 1247 1213 1228 0 -17.59(-1.41%)
Feb 07, 2017 1250 1261 1230 1246 0 +0.63(+0.05%)
Feb 06, 2017 1260 1266 1237 1245 0 -18.69(-1.48%)
Feb 03, 2017 1258 1276 1248 1264 0 +28.86(+2.34%)
Feb 02, 2017 1252 1255 1227 1235 0 -20.70(-1.65%)
Feb 01, 2017 1266 1281 1239 1255 0 -2.26(-0.18%)
Jan 31, 2017 1266 1275 1239 1258 0 -12.29(-0.97%)
Jan 30, 2017 1275 1277 1241 1270 0 -10.81(-0.84%)
Jan 27, 2017 1296 1301 1263 1281 0 -15.45(-1.19%)
Jan 26, 2017 1302 1317 1283 1296 0 -4.34(-0.33%)
Jan 25, 2017 1278 1312 1271 1301 0 +41.03(+3.26%)
Jan 24, 2017 1209 1267 1205 1260 0 +58.54(+4.87%)
Jan 23, 2017 1211 1222 1187 1201 0 -10.22(-0.84%)
Jan 20, 2017 1211 1223 1202 1211 0 +5.26(+0.44%)
Jan 19, 2017 1211 1223 1199 1206 0 +0.00(+0.00%)
Jan 18, 2017 1199 1211 1187 1206 0 +7.99(+0.67%)
Jan 17, 2017 1219 1224 1188 1198 0 -24.15(-1.98%)
Jan 13, 2017 1222 1222 1222 1222 0 +17.14(+1.42%)
Jan 12, 2017 1216 1220 1187 1205 0 -7.67(-0.63%)
Jan 11, 2017 1206 1222 1197 1213 0 +7.93(+0.66%)
Jan 10, 2017 1188 1210 1182 1205 0 +22.02(+1.86%)
Jan 09, 2017 1211 1215 1176 1183 0 -31.48(-2.59%)
Jan 06, 2017 1227 1232 1208 1214 0 -9.88(-0.81%)
Jan 05, 2017 1239 1246 1212 1224 0 -15.48(-1.25%)
Jan 04, 2017 1228 1246 1222 1240 0 +21.22(+1.74%)
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.