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, 2020 475.27 507.54 465.75 496.79 0 +24.36(+5.16%)
Mar 30, 2020 460.68 480.38 433.52 472.43 0 +10.40(+2.25%)
Mar 27, 2020 466.30 484.94 445.90 462.03 0 -24.30(-5.00%)
Mar 26, 2020 456.68 493.57 444.45 486.33 0 +37.58(+8.37%)
Mar 25, 2020 445.56 478.39 422.99 448.76 0 +9.55(+2.17%)
Mar 24, 2020 433.09 458.73 413.75 439.21 0 +28.38(+6.91%)
Mar 23, 2020 413.93 430.85 383.27 410.82 0 +0.74(+0.18%)
Mar 20, 2020 425.83 463.14 391.42 410.08 0 -12.61(-2.98%)
Mar 19, 2020 352.60 435.02 343.54 422.69 0 +71.35(+20.31%)
Mar 18, 2020 387.06 405.03 330.01 351.34 0 -60.32(-14.65%)
Mar 17, 2020 424.56 450.54 384.83 411.66 0 -7.81(-1.86%)
Mar 16, 2020 410.52 455.88 393.16 419.47 0 -35.11(-7.72%)
Mar 13, 2020 438.86 462.76 407.10 454.58 0 +44.56(+10.87%)
Mar 12, 2020 444.49 461.13 397.55 410.02 0 -78.46(-16.06%)
Mar 11, 2020 512.16 521.50 478.88 488.48 0 -42.97(-8.09%)
Mar 10, 2020 552.35 559.89 500.48 531.45 0 +5.16(+0.98%)
Mar 09, 2020 569.29 587.34 518.44 526.29 0 -90.30(-14.65%)
Mar 06, 2020 614.52 633.21 601.87 616.59 0 -23.89(-3.73%)
Mar 05, 2020 649.10 666.94 628.34 640.49 0 -27.95(-4.18%)
Mar 04, 2020 662.29 674.73 650.95 668.44 0 +19.81(+3.05%)
Mar 03, 2020 671.19 699.62 636.85 648.63 0 -20.18(-3.02%)
Mar 02, 2020 653.70 675.24 632.18 668.81 0 +15.10(+2.31%)
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%)
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.