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 (%)
Apr 30, 2009 905.91 923.85 868.05 879.05 0 -11.93(-1.34%)
Apr 29, 2009 886.67 911.47 867.97 890.97 0 +16.58(+1.90%)
Apr 28, 2009 875.99 895.76 856.66 874.39 0 -22.01(-2.46%)
Apr 27, 2009 903.53 928.52 882.52 896.40 0 -26.22(-2.84%)
Apr 24, 2009 894.13 938.51 886.83 922.62 0 +34.29(+3.86%)
Apr 23, 2009 900.49 909.97 860.09 888.33 0 -2.47(-0.28%)
Apr 22, 2009 869.08 925.27 861.74 890.80 0 +13.42(+1.53%)
Apr 21, 2009 839.02 884.64 825.63 877.38 0 +25.35(+2.98%)
Apr 20, 2009 896.60 901.94 844.17 852.03 0 -68.24(-7.41%)
Apr 17, 2009 922.98 941.68 906.13 920.27 0 -1.20(-0.13%)
Apr 16, 2009 891.98 930.90 874.80 921.47 0 +37.75(+4.27%)
Apr 15, 2009 856.25 890.96 847.99 883.72 0 +21.55(+2.50%)
Apr 14, 2009 862.35 894.51 849.82 862.17 0 -13.41(-1.53%)
Apr 13, 2009 873.65 890.37 841.90 875.58 0 -7.01(-0.79%)
Apr 10, 2009 861.01 889.59 850.45 882.60 0 +0.00(+0.00%)
Apr 09, 2009 861.01 889.59 850.45 882.60 0 +44.84(+5.35%)
Apr 08, 2009 822.75 847.89 814.71 837.76 0 +20.09(+2.46%)
Apr 07, 2009 832.19 843.78 807.84 817.67 0 -32.57(-3.83%)
Apr 06, 2009 837.78 859.59 808.69 850.24 0 -0.67(-0.08%)
Apr 03, 2009 836.02 863.46 822.42 850.91 0 +11.00(+1.31%)
Apr 02, 2009 814.86 862.65 808.66 839.91 0 +49.26(+6.23%)
Apr 01, 2009 763.22 799.48 748.01 790.65 0 +15.95(+2.06%)
Mar 31, 2009 779.98 797.70 758.28 774.70 0 +9.95(+1.30%)
Mar 30, 2009 787.67 793.16 744.31 764.76 0 -51.37(-6.29%)
Mar 27, 2009 834.01 842.32 805.28 816.12 0 -35.66(-4.19%)
Mar 26, 2009 816.99 857.50 813.26 851.79 0 +41.55(+5.13%)
Mar 25, 2009 808.21 840.68 776.27 810.24 0 +5.89(+0.73%)
Mar 24, 2009 814.41 830.10 796.92 804.35 0 -23.17(-2.80%)
Mar 23, 2009 800.83 830.49 795.13 827.51 0 +44.37(+5.67%)
Mar 20, 2009 827.35 834.32 774.00 783.14 0 -50.89(-6.10%)
Mar 19, 2009 839.19 864.04 817.56 834.03 0 +12.36(+1.50%)
Mar 18, 2009 815.03 834.78 781.70 821.67 0 +2.45(+0.30%)
Mar 17, 2009 790.15 820.90 769.29 819.22 0 +33.71(+4.29%)
Mar 16, 2009 796.08 819.46 777.61 785.51 0 -33.23(-4.06%)
Mar 13, 2009 842.54 855.79 791.91 818.74 0 -0.68(-0.08%)
Mar 12, 2009 767.79 826.36 748.30 819.42 0 +57.77(+7.58%)
Mar 11, 2009 775.95 790.70 738.60 761.65 0 -4.86(-0.63%)
Mar 10, 2009 719.66 775.78 713.55 766.51 0 +71.66(+10.31%)
Mar 09, 2009 662.90 723.86 653.73 694.85 0 +24.80(+3.70%)
Mar 06, 2009 675.39 694.42 647.91 670.05 0 +15.59(+2.38%)
Mar 05, 2009 675.90 688.96 644.91 654.46 0 -41.81(-6.00%)
Mar 04, 2009 671.53 711.09 662.46 696.27 0 +50.41(+7.80%)
Mar 03, 2009 661.56 679.58 628.82 645.86 0 -1.78(-0.28%)
Mar 02, 2009 690.65 705.11 641.27 647.64 0 -60.38(-8.53%)
Feb 27, 2009 702.43 735.22 687.55 708.02 0 -12.32(-1.71%)
Feb 26, 2009 739.52 754.94 709.46 720.34 0 +21.96(+3.14%)
Feb 25, 2009 733.80 740.76 679.02 698.38 0 -38.88(-5.27%)
Feb 24, 2009 732.75 761.50 691.21 737.26 0 +1.36(+0.19%)
Feb 23, 2009 786.80 797.72 730.21 735.89 0 -43.82(-5.62%)
Feb 20, 2009 769.98 794.68 747.62 779.72 0 -9.31(-1.18%)
Feb 19, 2009 802.43 829.05 781.22 789.02 0 -3.00(-0.38%)
Feb 18, 2009 817.85 826.16 777.03 792.02 0 -17.47(-2.16%)
Feb 17, 2009 832.88 844.48 799.55 809.49 0 -54.87(-6.35%)
Feb 16, 2009 866.27 892.88 850.25 864.36 0 +0.00(+0.00%)
Feb 13, 2009 866.27 892.88 850.25 864.36 0 -5.62(-0.65%)
Feb 12, 2009 847.44 873.88 824.23 869.98 0 +1.50(+0.17%)
Feb 11, 2009 865.00 887.59 841.40 868.48 0 +3.62(+0.42%)
Feb 10, 2009 891.73 913.40 855.48 864.86 0 -25.55(-2.87%)
Feb 09, 2009 880.21 915.68 861.14 890.41 0 +16.17(+1.85%)
Feb 06, 2009 833.15 883.48 821.37 874.24 0 +49.09(+5.95%)
Feb 05, 2009 811.01 840.77 791.07 825.15 0 +14.27(+1.76%)
Feb 04, 2009 805.66 842.95 797.35 810.89 0 +8.54(+1.07%)
Feb 03, 2009 797.07 817.82 772.06 802.34 0 +11.02(+1.39%)
Feb 02, 2009 781.95 809.07 759.98 791.32 0 -9.67(-1.21%)
Jan 30, 2009 846.77 855.73 789.70 800.99 0 -42.45(-5.03%)
Jan 29, 2009 869.99 877.54 833.85 843.44 0 -43.19(-4.87%)
Jan 28, 2009 863.72 902.40 854.52 886.63 0 +46.45(+5.53%)
Jan 27, 2009 850.14 867.90 819.52 840.18 0 -3.32(-0.39%)
Jan 26, 2009 849.41 887.16 818.88 843.50 0 -8.26(-0.97%)
Jan 23, 2009 809.60 880.20 796.11 851.75 0 +25.13(+3.04%)
Jan 22, 2009 845.78 860.50 805.89 826.63 0 -46.39(-5.31%)
Jan 21, 2009 844.93 878.36 808.37 873.02 0 +40.20(+4.83%)
Jan 20, 2009 895.43 901.58 821.53 832.82 0 -69.31(-7.68%)
Jan 19, 2009 903.38 926.12 854.08 902.13 0 +0.00(+0.00%)
Jan 16, 2009 903.38 926.12 854.08 902.13 0 +21.23(+2.41%)
Jan 15, 2009 862.60 906.16 814.55 880.90 0 +15.23(+1.76%)
Jan 14, 2009 905.64 910.33 848.96 865.67 0 -60.56(-6.54%)
Jan 13, 2009 891.74 938.35 878.52 926.22 0 +26.58(+2.95%)
Jan 12, 2009 963.27 971.71 888.23 899.65 0 -69.87(-7.21%)
Jan 09, 2009 999.96 1009 949.28 969.52 0 -21.56(-2.18%)
Jan 08, 2009 934.98 995.27 923.50 991.08 0 +45.43(+4.80%)
Jan 07, 2009 990.90 994.45 933.31 945.65 0 -58.80(-5.85%)
Jan 06, 2009 1006 1037 972.74 1004 0 +21.07(+2.14%)
Jan 05, 2009 947.99 1005 928.60 983.38 0 +37.49(+3.96%)
Jan 02, 2009 906.71 957.77 890.45 945.90 0 +46.68(+5.19%)
Jan 01, 2009 885.68 927.23 877.22 899.22 0 +0.00(+0.00%)
Dec 31, 2008 885.68 927.23 877.22 899.22 0 +15.28(+1.73%)
Dec 30, 2008 870.53 893.16 851.94 883.94 0 +15.92(+1.83%)
Dec 29, 2008 868.26 887.26 848.81 868.02 0 +3.06(+0.35%)
Dec 26, 2008 857.23 870.84 842.16 864.96 0 +12.10(+1.42%)
Dec 25, 2008 853.51 861.14 831.14 852.86 0 +0.00(+0.00%)
Dec 24, 2008 853.51 861.14 831.14 852.86 0 +7.21(+0.85%)
Dec 23, 2008 841.74 872.93 828.00 845.65 0 +3.47(+0.41%)
Dec 22, 2008 885.81 891.22 815.62 842.18 0 -37.73(-4.29%)
Dec 19, 2008 903.36 920.38 852.75 879.91 0 -30.74(-3.38%)
Dec 18, 2008 969.81 986.13 897.20 910.65 0 -59.51(-6.13%)
Dec 17, 2008 951.30 1015 935.40 970.16 0 +9.81(+1.02%)
Dec 16, 2008 921.18 967.47 904.82 960.35 0 +63.29(+7.06%)
Dec 15, 2008 922.68 943.75 875.65 897.06 0 -12.80(-1.41%)
Dec 12, 2008 860.24 923.71 835.50 909.86 0 -4.79(-0.52%)
Dec 11, 2008 941.91 979.38 899.87 914.65 0 -35.20(-3.71%)
Dec 10, 2008 916.62 969.40 898.76 949.85 0 +55.96(+6.26%)
Dec 09, 2008 912.60 970.35 876.36 893.89 0 -36.01(-3.87%)
Dec 08, 2008 881.02 957.99 863.92 929.90 0 +98.30(+11.82%)
Dec 05, 2008 775.49 836.82 743.19 831.60 0 +37.40(+4.71%)
Dec 04, 2008 818.57 872.88 766.55 794.20 0 -44.56(-5.31%)
Dec 03, 2008 809.99 866.96 774.65 838.77 0 +7.83(+0.94%)
Dec 02, 2008 792.29 845.81 777.23 830.94 0 +62.25(+8.10%)
Dec 01, 2008 815.73 829.43 758.46 768.69 0 -77.41(-9.15%)
Nov 28, 2008 832.82 877.16 816.91 846.10 0 +12.44(+1.49%)
Nov 27, 2008 734.24 855.97 716.44 833.65 0 +0.00(+0.00%)
Nov 26, 2008 734.24 855.97 716.44 833.65 0 +86.32(+11.55%)
Nov 25, 2008 738.99 774.97 705.95 747.33 0 +32.33(+4.52%)
Nov 24, 2008 648.36 739.88 639.49 715.00 0 +91.87(+14.74%)
Nov 21, 2008 596.51 631.01 551.00 623.12 0 +47.91(+8.33%)
Nov 20, 2008 613.89 642.27 563.77 575.22 0 -56.67(-8.97%)
Nov 19, 2008 663.63 683.09 628.09 631.88 0 -36.77(-5.50%)
Nov 18, 2008 688.28 706.43 644.66 668.66 0 -16.33(-2.38%)
Nov 17, 2008 695.35 725.90 671.08 684.99 0 -18.94(-2.69%)
Nov 14, 2008 731.31 760.45 688.95 703.93 0 -48.64(-6.46%)
Nov 13, 2008 700.68 755.72 641.51 752.57 0 +57.31(+8.24%)
Nov 12, 2008 744.50 756.44 689.12 695.25 0 -62.99(-8.31%)
Nov 11, 2008 785.24 798.69 739.56 758.25 0 -43.99(-5.48%)
Nov 10, 2008 863.81 878.12 787.29 802.24 0 -18.59(-2.26%)
Nov 07, 2008 814.50 874.58 779.43 820.83 0 +55.97(+7.32%)
Nov 06, 2008 843.34 855.39 751.15 764.86 0 -112.20(-12.79%)
Nov 05, 2008 959.77 977.97 855.45 877.06 0 -94.54(-9.73%)
Nov 04, 2008 931.57 993.56 908.87 971.60 0 +95.25(+10.87%)
Nov 03, 2008 912.72 946.93 853.68 876.35 0 -37.09(-4.06%)
Oct 31, 2008 888.00 941.70 845.88 913.44 0 +17.55(+1.96%)
Oct 30, 2008 850.50 917.88 821.41 895.89 0 +87.73(+10.86%)
Oct 29, 2008 764.66 861.27 748.86 808.16 0 +44.64(+5.85%)
Oct 28, 2008 746.09 770.34 671.86 763.52 0 +54.95(+7.76%)
Oct 27, 2008 721.20 763.46 691.48 708.57 0 -26.72(-3.63%)
Oct 24, 2008 685.42 773.39 658.50 735.29 0 -43.46(-5.58%)
Oct 23, 2008 824.24 842.95 732.34 778.75 0 -43.78(-5.32%)
Oct 22, 2008 904.77 909.17 789.91 822.53 0 -107.10(-11.52%)
Oct 21, 2008 944.74 986.84 913.64 929.63 0 -34.78(-3.61%)
Oct 20, 2008 930.12 973.13 899.42 964.41 0 +62.64(+6.95%)
Oct 17, 2008 847.27 951.45 820.96 901.77 0 +27.34(+3.13%)
Oct 16, 2008 862.16 893.99 773.18 874.43 0 +42.11(+5.06%)
Oct 15, 2008 957.42 968.13 825.22 832.32 0 -151.00(-15.36%)
Oct 14, 2008 1066 1116 952.42 983.32 0 -32.08(-3.16%)
Oct 13, 2008 928.45 1036 902.90 1015 0 +145.42(+16.71%)
Oct 10, 2008 809.50 920.33 749.66 869.98 0 +2.28(+0.26%)
Oct 09, 2008 945.48 991.92 851.91 867.70 0 -51.29(-5.58%)
Oct 08, 2008 901.33 972.48 838.71 918.99 0 +4.53(+0.50%)
Oct 07, 2008 1046 1061 898.04 914.46 0 -102.96(-10.12%)
Oct 06, 2008 1036 1059 905.39 1017 0 -67.40(-6.21%)
Oct 03, 2008 1090 1186 1066 1085 0 +15.28(+1.43%)
Oct 02, 2008 1203 1217 1043 1070 0 -146.89(-12.08%)
Oct 01, 2008 1249 1273 1177 1216 0 -55.25(-4.34%)
Sep 30, 2008 1185 1290 1159 1272 0 +120.38(+10.46%)
Sep 29, 2008 1274 1292 1107 1151 0 -163.93(-12.46%)
Sep 26, 2008 1312 1340 1275 1315 0 -39.90(-2.94%)
Sep 25, 2008 1344 1378 1302 1355 0 +19.86(+1.49%)
Sep 24, 2008 1388 1398 1319 1335 0 -31.73(-2.32%)
Sep 23, 2008 1463 1480 1351 1367 0 -94.72(-6.48%)
Sep 22, 2008 1508 1535 1436 1462 0 -52.77(-3.48%)
Sep 19, 2008 1489 1578 1440 1514 0 +113.95(+8.14%)
Sep 18, 2008 1392 1426 1292 1401 0 +35.31(+2.59%)
Sep 17, 2008 1372 1432 1310 1365 0 -30.75(-2.20%)
Sep 16, 2008 1294 1416 1268 1396 0 +53.42(+3.98%)
Sep 15, 2008 1410 1433 1319 1343 0 -144.05(-9.69%)
Sep 12, 2008 1416 1507 1393 1487 0 +76.05(+5.39%)
Sep 11, 2008 1337 1418 1305 1411 0 +43.43(+3.18%)
Sep 10, 2008 1317 1387 1304 1367 0 +59.80(+4.57%)
Sep 09, 2008 1424 1430 1299 1307 0 -123.99(-8.66%)
Sep 08, 2008 1522 1547 1404 1431 0 -50.29(-3.39%)
Sep 05, 2008 1469 1503 1417 1482 0 +2.26(+0.15%)
Sep 04, 2008 1539 1554 1451 1479 0 -57.17(-3.72%)
Sep 03, 2008 1600 1623 1511 1537 0 -65.59(-4.09%)
Sep 02, 2008 1712 1721 1587 1602 0 -106.21(-6.22%)
Sep 01, 2008 1728 1746 1699 1708 0 +0.00(+0.00%)
Aug 29, 2008 1728 1746 1699 1708 0 -21.19(-1.23%)
Aug 28, 2008 1740 1764 1702 1730 0 +9.21(+0.54%)
Aug 27, 2008 1688 1731 1668 1720 0 +44.42(+2.65%)
Aug 26, 2008 1632 1691 1624 1676 0 +41.62(+2.55%)
Aug 25, 2008 1698 1707 1618 1634 0 -59.97(-3.54%)
Aug 22, 2008 1711 1725 1666 1694 0 -19.23(-1.12%)
Aug 21, 2008 1705 1760 1663 1713 0 +14.81(+0.87%)
Aug 20, 2008 1653 1709 1619 1699 0 +61.87(+3.78%)
Aug 19, 2008 1620 1657 1588 1637 0 +7.75(+0.48%)
Aug 18, 2008 1646 1670 1609 1629 0 -5.89(-0.36%)
Aug 15, 2008 1681 1696 1612 1635 0 -45.17(-2.69%)
Aug 14, 2008 1705 1744 1649 1680 0 -46.57(-2.70%)
Aug 13, 2008 1652 1744 1621 1727 0 +86.40(+5.27%)
Aug 12, 2008 1769 1787 1581 1640 0 -106.53(-6.10%)
Aug 11, 2008 1762 1787 1694 1747 0 +0.35(+0.02%)
Aug 08, 2008 1771 1803 1694 1746 0 -33.28(-1.87%)
Aug 07, 2008 1817 1834 1751 1780 0 -30.46(-1.68%)
Aug 06, 2008 1747 1834 1713 1810 0 +76.16(+4.39%)
Aug 05, 2008 1741 1766 1693 1734 0 -1.75(-0.10%)
Aug 04, 2008 1841 1861 1723 1736 0 -112.07(-6.06%)
Aug 01, 2008 1870 1918 1825 1848 0 -16.24(-0.87%)
Jul 31, 2008 1948 1968 1845 1864 0 -92.30(-4.72%)
Jul 30, 2008 1862 1972 1837 1956 0 +94.72(+5.09%)
Jul 29, 2008 1862 1885 1810 1862 0 +10.44(+0.56%)
Jul 28, 2008 1889 1924 1839 1851 0 -30.85(-1.64%)
Jul 25, 2008 1840 1905 1829 1882 0 +54.05(+2.96%)
Jul 24, 2008 1912 1935 1808 1828 0 -89.48(-4.67%)
Jul 23, 2008 1992 2018 1889 1918 0 -68.35(-3.44%)
Jul 22, 2008 2010 2040 1949 1986 0 -27.28(-1.36%)
Jul 21, 2008 1975 2029 1955 2013 0 +46.95(+2.39%)
Jul 18, 2008 1994 2026 1933 1966 0 -21.24(-1.07%)
Jul 17, 2008 2000 2041 1936 1987 0 -660.23(-24.94%)
Jul 16, 2008 2660 2691 2561 2648 0 -9.03(-0.34%)
Jul 15, 2008 2698 2746 2605 2657 0 -75.49(-2.76%)
Jul 14, 2008 2746 2779 2685 2732 0 +12.23(+0.45%)
Jul 11, 2008 2666 2759 2642 2720 0 -8.76(-0.32%)
Jul 10, 2008 2645 2756 2609 2729 0 +113.36(+4.33%)
Jul 09, 2008 2647 2716 2597 2615 0 -25.66(-0.97%)
Jul 08, 2008 2690 2713 2564 2641 0 -57.34(-2.13%)
Jul 07, 2008 2779 2815 2638 2698 0 -52.75(-1.92%)
Jul 04, 2008 2807 2847 2659 2751 0 +0.00(+0.00%)
Jul 03, 2008 2807 2847 2659 2751 0 -57.18(-2.04%)
Jul 02, 2008 2984 2998 2796 2808 0 -165.05(-5.55%)
Jul 01, 2008 2874 2986 2845 2973 0 +53.67(+1.84%)
Jun 30, 2008 2908 2946 2864 2920 0 +11.33(+0.39%)
Jun 27, 2008 2877 2934 2827 2908 0 +14.38(+0.50%)
Jun 26, 2008 2961 2980 2855 2894 0 -92.56(-3.10%)
Jun 25, 2008 3022 3043 2924 2986 0 -11.06(-0.37%)
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.