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 29, 2011 1340 1373 1333 1367 0 +27.44(+2.05%)
Apr 28, 2011 1337 1357 1326 1339 0 -1.92(-0.14%)
Apr 27, 2011 1357 1361 1318 1341 0 -14.46(-1.07%)
Apr 26, 2011 1368 1383 1349 1356 0 -7.90(-0.58%)
Apr 25, 2011 1368 1376 1355 1363 0 -2.94(-0.22%)
Apr 21, 2011 1353 1373 1342 1366 0 +23.70(+1.77%)
Apr 20, 2011 1345 1362 1332 1343 0 +19.10(+1.44%)
Apr 19, 2011 1317 1330 1300 1324 0 +11.99(+0.91%)
Apr 18, 2011 1335 1339 1295 1312 0 -45.38(-3.34%)
Apr 15, 2011 1328 1362 1325 1357 0 +30.15(+2.27%)
Apr 14, 2011 1323 1337 1307 1327 0 -2.87(-0.22%)
Apr 13, 2011 1350 1360 1320 1330 0 -16.63(-1.24%)
Apr 12, 2011 1362 1374 1327 1346 0 -30.33(-2.20%)
Apr 11, 2011 1393 1402 1364 1377 0 -18.08(-1.30%)
Apr 08, 2011 1424 1433 1379 1395 0 -21.17(-1.50%)
Apr 07, 2011 1423 1443 1401 1416 0 -7.63(-0.54%)
Apr 06, 2011 1453 1461 1413 1424 0 -16.82(-1.17%)
Apr 05, 2011 1438 1458 1426 1440 0 -1.53(-0.11%)
Apr 04, 2011 1439 1449 1429 1442 0 +9.74(+0.68%)
Apr 01, 2011 1440 1452 1423 1432 0 +2.18(+0.15%)
Mar 31, 2011 1434 1451 1419 1430 0 -7.31(-0.51%)
Mar 30, 2011 1432 1440 1430 1437 0 +33.19(+2.36%)
Mar 29, 2011 1392 1411 1381 1404 0 +8.80(+0.63%)
Mar 28, 2011 1417 1420 1392 1395 0 -20.16(-1.42%)
Mar 25, 2011 1412 1426 1401 1415 0 +7.52(+0.53%)
Mar 24, 2011 1394 1415 1369 1408 0 +29.78(+2.16%)
Mar 23, 2011 1377 1384 1350 1378 0 -4.45(-0.32%)
Mar 22, 2011 1395 1405 1375 1383 0 -10.03(-0.72%)
Mar 21, 2011 1383 1398 1369 1393 0 +52.55(+3.92%)
Mar 18, 2011 1357 1364 1328 1340 0 +3.20(+0.24%)
Mar 17, 2011 1327 1351 1312 1337 0 +33.06(+2.54%)
Mar 16, 2011 1329 1338 1287 1304 0 -25.81(-1.94%)
Mar 15, 2011 1319 1341 1311 1330 0 -14.46(-1.08%)
Mar 14, 2011 1334 1356 1316 1344 0 -32.80(-2.38%)
Mar 11, 2011 1332 1386 1318 1377 0 +37.36(+2.79%)
Mar 10, 2011 1377 1384 1333 1339 0 -29.20(-2.13%)
Mar 09, 2011 1366 1380 1347 1369 0 -0.60(-0.04%)
Mar 08, 2011 1365 1386 1343 1369 0 +6.04(+0.44%)
Mar 07, 2011 1406 1416 1347 1363 0 -31.94(-2.29%)
Mar 04, 2011 1399 1413 1378 1395 0 -3.23(-0.23%)
Mar 03, 2011 1384 1409 1373 1398 0 +33.23(+2.43%)
Mar 02, 2011 1335 1384 1324 1365 0 +34.91(+2.62%)
Mar 01, 2011 1368 1379 1324 1330 0 -27.25(-2.01%)
Feb 28, 2011 1351 1377 1333 1358 0 +15.39(+1.15%)
Feb 25, 2011 1334 1353 1319 1342 0 +15.02(+1.13%)
Feb 24, 2011 1304 1351 1286 1327 0 +16.46(+1.26%)
Feb 23, 2011 1324 1352 1259 1311 0 -38.02(-2.82%)
Feb 22, 2011 1406 1416 1341 1349 0 -77.49(-5.43%)
Feb 18, 2011 1426 1426 1426 0 -8.58(-0.60%)
Feb 17, 2011 1418 1440 1406 1435 0 +15.23(+1.07%)
Feb 16, 2011 1401 1432 1397 1420 0 +26.78(+1.92%)
Feb 15, 2011 1406 1416 1385 1393 0 -17.93(-1.27%)
Feb 14, 2011 1393 1424 1389 1411 0 +18.44(+1.32%)
Feb 11, 2011 1363 1393 1356 1392 0 +29.00(+2.13%)
Feb 10, 2011 1341 1372 1336 1363 0 +10.95(+0.81%)
Feb 09, 2011 1360 1373 1336 1352 0 -12.35(-0.91%)
Feb 08, 2011 1368 1378 1347 1365 0 -3.72(-0.27%)
Feb 07, 2011 1343 1385 1336 1368 0 +27.85(+2.08%)
Feb 04, 2011 1344 1358 1330 1340 0 -1.74(-0.13%)
Feb 03, 2011 1340 1353 1318 1342 0 -7.69(-0.57%)
Feb 02, 2011 1346 1360 1328 1350 0 -3.16(-0.23%)
Feb 01, 2011 1328 1366 1323 1353 0 +33.79(+2.56%)
Jan 31, 2011 1301 1330 1291 1319 0 +26.97(+2.09%)
Jan 28, 2011 1332 1342 1288 1292 0 -37.81(-2.84%)
Jan 27, 2011 1353 1360 1316 1330 0 -21.05(-1.56%)
Jan 26, 2011 1321 1358 1317 1351 0 +35.71(+2.71%)
Jan 25, 2011 1324 1332 1293 1315 0 -20.13(-1.51%)
Jan 24, 2011 1311 1345 1305 1336 0 +22.48(+1.71%)
Jan 21, 2011 1320 1342 1306 1313 0 +7.03(+0.54%)
Jan 20, 2011 1319 1329 1280 1306 0 -13.00(-0.99%)
Jan 19, 2011 1355 1364 1313 1319 0 -39.21(-2.89%)
Jan 18, 2011 1338 1364 1326 1358 0 +19.75(+1.48%)
Jan 14, 2011 1339 1339 1339 0 +10.72(+0.81%)
Jan 13, 2011 1332 1348 1318 1328 0 -1.75(-0.13%)
Jan 12, 2011 1314 1336 1301 1330 0 +31.05(+2.39%)
Jan 11, 2011 1280 1311 1270 1299 0 +34.96(+2.77%)
Jan 10, 2011 1262 1272 1245 1264 0 -6.47(-0.51%)
Jan 07, 2011 1274 1290 1256 1270 0 +0.72(+0.06%)
Jan 06, 2011 1272 1281 1255 1269 0 -0.26(-0.02%)
Jan 05, 2011 1264 1284 1257 1270 0 +7.50(+0.59%)
Jan 04, 2011 1298 1303 1245 1262 0 -43.14(-3.31%)
Jan 03, 2011 1293 1319 1286 1305 0 +26.26(+2.05%)
Dec 31, 2010 1275 1290 1267 1279 0 +2.25(+0.18%)
Dec 30, 2010 1279 1287 1269 1277 0 -1.75(-0.14%)
Dec 29, 2010 1269 1290 1265 1278 0 +9.52(+0.75%)
Dec 28, 2010 1284 1290 1263 1269 0 -10.75(-0.84%)
Dec 27, 2010 1269 1287 1259 1280 0 +5.88(+0.46%)
Dec 23, 2010 1279 1291 1264 1274 0 -6.08(-0.48%)
Dec 22, 2010 1274 1298 1263 1280 0 +9.06(+0.71%)
Dec 21, 2010 1256 1280 1247 1271 0 +19.86(+1.59%)
Dec 20, 2010 1248 1263 1234 1251 0 +6.54(+0.53%)
Dec 17, 2010 1241 1259 1231 1244 0 +4.06(+0.33%)
Dec 16, 2010 1219 1245 1214 1240 0 +22.99(+1.89%)
Dec 15, 2010 1222 1244 1211 1217 0 -7.79(-0.64%)
Dec 14, 2010 1236 1245 1218 1225 0 -9.46(-0.77%)
Dec 10, 2010 1225 1244 1216 1235 0 +10.08(+0.82%)
Dec 09, 2010 1216 1234 1207 1225 0 +18.46(+1.53%)
Dec 08, 2010 1197 1214 1187 1206 0 +13.45(+1.13%)
Dec 07, 2010 1215 1224 1186 1193 0 -4.60(-0.38%)
Dec 06, 2010 1196 1213 1187 1197 0 -3.20(-0.27%)
Dec 03, 2010 1175 1205 1170 1200 0 +15.55(+1.31%)
Dec 02, 2010 1166 1191 1161 1185 0 +20.08(+1.72%)
Dec 01, 2010 1147 1179 1142 1165 0 +36.19(+3.21%)
Nov 30, 2010 1122 1139 1110 1129 0 -6.97(-0.61%)
Nov 29, 2010 1124 1142 1104 1136 0 +3.86(+0.34%)
Nov 26, 2010 1127 1137 1117 1132 0 -8.28(-0.73%)
Nov 24, 2010 1119 1140 1140 1140 0 +31.74(+2.86%)
Nov 23, 2010 1111 1123 1096 1108 0 -20.01(-1.77%)
Nov 22, 2010 1121 1134 1100 1128 0 +1.42(+0.13%)
Nov 19, 2010 1117 1132 1100 1127 0 +9.35(+0.84%)
Nov 18, 2010 1094 1132 1090 1118 0 +35.45(+3.28%)
Nov 17, 2010 1072 1091 1061 1082 0 +14.82(+1.39%)
Nov 16, 2010 1082 1092 1057 1067 0 -24.15(-2.21%)
Nov 15, 2010 1099 1112 1084 1091 0 -0.91(-0.08%)
Nov 12, 2010 1110 1117 1083 1092 0 -30.46(-2.71%)
Nov 11, 2010 1103 1135 1096 1123 0 +12.59(+1.13%)
Nov 10, 2010 1092 1114 1074 1110 0 +16.28(+1.49%)
Nov 09, 2010 1096 1117 1077 1094 0 +10.86(+1.00%)
Nov 08, 2010 1075 1105 1066 1083 0 +3.33(+0.31%)
Nov 05, 2010 1045 1103 1041 1080 0 +55.07(+5.37%)
Nov 04, 2010 1009 1038 999.95 1025 0 +25.51(+2.55%)
Nov 03, 2010 999.74 1006 979.91 999.13 0 -0.89(-0.09%)
Nov 02, 2010 989.03 1003 983.74 1000 0 +21.91(+2.24%)
Nov 01, 2010 978.33 991.14 965.55 978.11 0 +4.67(+0.48%)
Oct 29, 2010 974.36 992.28 962.74 973.44 0 -5.86(-0.60%)
Oct 28, 2010 986.59 993.95 969.80 979.30 0 -0.59(-0.06%)
Oct 27, 2010 984.99 989.49 964.99 979.88 0 -14.74(-1.48%)
Oct 25, 2010 1005 1017 989.78 994.63 0 -5.70(-0.57%)
Oct 22, 2010 1002 1010 988.03 1000 0 +2.12(+0.21%)
Oct 21, 2010 994.63 1010 984.61 998.22 0 +9.95(+1.01%)
Oct 20, 2010 983.20 1001 976.48 988.27 0 +9.39(+0.96%)
Oct 19, 2010 980.20 995.28 969.19 978.88 0 -14.13(-1.42%)
Oct 18, 2010 993.57 1009 975.73 993.01 0 -18.93(-1.87%)
Oct 15, 2010 1030 1031 1003 1012 0 -9.62(-0.94%)
Oct 14, 2010 1030 1036 1012 1022 0 -8.66(-0.84%)
Oct 13, 2010 1012 1042 1008 1030 0 +27.16(+2.71%)
Oct 12, 2010 1004 1009 985.04 1003 0 +32.68(+3.37%)
Oct 11, 2010 974.88 982.11 963.24 970.38 0 -5.79(-0.59%)
Oct 08, 2010 970.47 982.79 950.78 976.17 0 +17.26(+1.80%)
Oct 07, 2010 961.13 968.72 948.17 958.91 0 +3.57(+0.37%)
Oct 06, 2010 950.57 964.27 943.79 955.34 0 +1.60(+0.17%)
Oct 05, 2010 935.97 964.47 930.24 953.74 0 +28.61(+3.09%)
Oct 04, 2010 938.97 947.59 916.70 925.13 0 -16.70(-1.77%)
Oct 01, 2010 943.97 951.39 930.13 941.83 0 +9.14(+0.98%)
Sep 30, 2010 937.28 950.88 921.45 932.69 0 -1.96(-0.21%)
Sep 29, 2010 927.26 947.38 921.91 934.65 0 -0.06(-0.01%)
Sep 28, 2010 918.40 939.27 901.97 934.71 0 +19.83(+2.17%)
Sep 27, 2010 917.86 924.16 906.88 914.88 0 -2.40(-0.26%)
Sep 24, 2010 915.52 927.41 907.72 917.28 0 +15.55(+1.72%)
Sep 23, 2010 902.47 920.82 896.54 901.73 0 -17.32(-1.88%)
Sep 22, 2010 926.54 941.25 910.70 919.05 0 -9.64(-1.04%)
Sep 21, 2010 917.09 938.15 912.00 928.69 0 +10.62(+1.16%)
Sep 20, 2010 905.06 924.68 897.57 918.08 0 +17.50(+1.94%)
Sep 17, 2010 901.15 916.70 890.45 900.57 0 -7.30(-0.80%)
Sep 15, 2010 898.09 911.99 889.63 907.88 0 +4.23(+0.47%)
Sep 14, 2010 904.12 915.52 893.41 903.65 0 -6.14(-0.67%)
Sep 13, 2010 904.86 919.64 897.52 909.79 0 +15.93(+1.78%)
Sep 10, 2010 888.72 901.23 882.75 893.86 0 +8.40(+0.95%)
Sep 09, 2010 893.92 898.20 878.98 885.46 0 +3.01(+0.34%)
Sep 08, 2010 885.10 894.58 874.86 882.46 0 -1.91(-0.22%)
Sep 07, 2010 889.70 898.20 878.50 884.37 0 -8.70(-0.97%)
Sep 03, 2010 893.06 893.06 893.06 0 +11.91(+1.35%)
Sep 02, 2010 865.97 885.58 859.89 881.15 0 +18.22(+2.11%)
Sep 01, 2010 849.33 869.49 846.46 862.93 0 +27.28(+3.26%)
Aug 31, 2010 832.59 847.65 824.08 835.65 0 -4.56(-0.54%)
Aug 30, 2010 848.29 859.48 835.96 840.21 0 -12.79(-1.50%)
Aug 27, 2010 837.98 854.60 823.55 853.00 0 +21.72(+2.61%)
Aug 26, 2010 843.99 853.81 826.52 831.27 0 -8.71(-1.04%)
Aug 25, 2010 836.53 849.17 820.74 839.98 0 -6.45(-0.76%)
Aug 24, 2010 841.92 857.68 829.57 846.43 0 -10.66(-1.24%)
Aug 23, 2010 866.75 882.13 853.55 857.09 0 -5.94(-0.69%)
Aug 20, 2010 861.58 868.12 845.73 863.03 0 -4.64(-0.53%)
Aug 19, 2010 883.88 887.77 862.25 867.67 0 -21.57(-2.43%)
Aug 18, 2010 881.65 898.99 874.11 889.23 0 +6.24(+0.71%)
Aug 17, 2010 875.98 894.79 870.48 882.99 0 +16.75(+1.93%)
Aug 16, 2010 858.55 877.14 853.17 866.25 0 +1.81(+0.21%)
Aug 13, 2010 863.70 877.49 858.73 864.44 0 -2.11(-0.24%)
Aug 12, 2010 849.97 874.53 845.62 866.55 0 -0.07(-0.01%)
Aug 11, 2010 886.63 890.36 858.99 866.62 0 -41.63(-4.58%)
Aug 10, 2010 910.08 924.77 897.89 908.25 0 -14.05(-1.52%)
Aug 09, 2010 915.88 926.67 903.70 922.30 0 +13.00(+1.43%)
Aug 06, 2010 902.82 916.66 887.44 909.30 0 -2.71(-0.30%)
Aug 05, 2010 904.03 923.67 889.61 912.01 0 -4.28(-0.47%)
Aug 04, 2010 916.97 926.14 900.11 916.29 0 +2.43(+0.27%)
Aug 03, 2010 912.99 929.18 894.13 913.87 0 -1.57(-0.17%)
Aug 02, 2010 905.32 927.99 896.52 915.44 0 -83.11(-8.32%)
Jul 30, 2010 995.72 1007 975.19 998.55 0 -3.00(-0.30%)
Jul 29, 2010 1017 1024 988.44 1002 0 -12.39(-1.22%)
Jul 28, 2010 1020 1031 1003 1014 0 -15.30(-1.49%)
Jul 27, 2010 1039 1050 1015 1029 0 +6.12(+0.60%)
Jul 26, 2010 1011 1027 996.85 1023 0 +15.65(+1.55%)
Jul 23, 2010 987.93 1011 977.02 1007 0 +16.58(+1.67%)
Jul 22, 2010 970.54 997.86 966.25 990.89 0 +38.27(+4.02%)
Jul 21, 2010 972.09 978.35 944.83 952.62 0 -10.40(-1.08%)
Jul 20, 2010 946.72 965.25 917.81 963.02 0 +24.87(+2.65%)
Jul 19, 2010 931.34 944.86 914.23 938.15 0 +11.55(+1.25%)
Jul 16, 2010 934.65 959.02 923.00 926.60 0 -33.47(-3.49%)
Jul 15, 2010 967.75 974.50 944.07 960.08 0 -11.61(-1.20%)
Jul 14, 2010 981.34 984.48 957.18 971.69 0 -13.13(-1.33%)
Jul 13, 2010 975.97 994.59 968.29 984.82 0 +17.30(+1.79%)
Jul 12, 2010 983.55 986.58 954.93 967.51 0 -18.99(-1.93%)
Jul 09, 2010 980.22 990.36 957.25 986.51 0 +17.81(+1.84%)
Jul 08, 2010 959.53 975.63 949.23 968.70 0 +19.08(+2.01%)
Jul 07, 2010 914.62 951.27 909.97 949.62 0 +38.68(+4.25%)
Jul 06, 2010 920.48 938.29 899.53 910.94 0 +6.68(+0.74%)
Jul 02, 2010 906.60 917.51 883.30 904.25 0 +6.76(+0.75%)
Jul 01, 2010 905.89 918.27 879.95 897.49 0 -13.68(-1.50%)
Jun 30, 2010 910.48 934.55 901.05 911.17 0 +1.42(+0.16%)
Jun 29, 2010 934.86 942.99 900.21 909.75 0 -62.67(-6.44%)
Jun 25, 2010 967.73 983.19 950.49 972.42 0 +19.47(+2.04%)
Jun 24, 2010 972.20 980.61 945.90 952.95 0 -29.30(-2.98%)
Jun 23, 2010 979.34 994.28 960.41 982.25 0 +0.21(+0.02%)
Jun 22, 2010 1012 1025 979.01 982.04 0 -30.55(-3.02%)
Jun 21, 2010 1034 1042 1004 1013 0 -1.68(-0.17%)
Jun 18, 2010 1012 1023 1002 1014 0 +0.46(+0.05%)
Jun 17, 2010 1017 1028 996.59 1014 0 +0.69(+0.07%)
Jun 16, 2010 1004 1023 996.46 1013 0 -3.33(-0.33%)
Jun 15, 2010 998.52 1020 986.41 1016 0 +30.26(+3.07%)
Jun 14, 2010 987.89 1013 975.13 986.19 0 +13.28(+1.36%)
Jun 11, 2010 963.30 984.20 953.12 972.91 0 -1.32(-0.14%)
Jun 10, 2010 955.60 977.39 948.56 974.23 0 +40.45(+4.33%)
Jun 09, 2010 927.98 967.41 917.66 933.78 0 +13.59(+1.48%)
Jun 08, 2010 912.57 930.69 891.57 920.19 0 +9.69(+1.06%)
Jun 07, 2010 942.42 949.62 907.11 910.50 0 -27.57(-2.94%)
Jun 04, 2010 945.99 974.66 932.56 938.07 0 -53.79(-5.42%)
Jun 03, 2010 985.80 1001 967.18 991.85 0 +15.59(+1.60%)
Jun 02, 2010 959.21 980.11 944.78 976.26 0 +32.07(+3.40%)
Jun 01, 2010 969.02 993.49 941.94 944.19 0 -45.84(-4.63%)
May 28, 2010 990.03 990.03 990.03 0 -24.39(-2.40%)
May 27, 2010 988.17 1017 977.11 1014 0 +54.42(+5.67%)
May 26, 2010 977.62 997.66 954.11 960.00 0 -7.87(-0.81%)
May 25, 2010 936.89 969.91 926.31 967.87 0 +0.77(+0.08%)
May 24, 2010 987.30 1001 964.88 967.10 0 -25.26(-2.55%)
May 21, 2010 949.83 1006 944.93 992.36 0 +21.02(+2.16%)
May 20, 2010 972.01 1006 963.69 971.35 0 -54.80(-5.34%)
May 19, 2010 1042 1056 1003 1026 0 -25.50(-2.42%)
May 18, 2010 1081 1103 1045 1052 0 -13.42(-1.26%)
May 17, 2010 1080 1091 1032 1065 0 -11.88(-1.10%)
May 14, 2010 1085 1118 1062 1077 0 -48.68(-4.32%)
May 13, 2010 1135 1150 1120 1126 0 -11.08(-0.97%)
May 12, 2010 1092 1147 1088 1137 0 +52.08(+4.80%)
May 11, 2010 1089 1102 1069 1085 0 +16.09(+1.51%)
May 10, 2010 1056 1072 1047 1069 0 +70.40(+7.05%)
May 07, 2010 1046 1052 978.90 998.14 0 -36.90(-3.57%)
May 06, 2010 1084 1108 979.66 1035 0 -46.98(-4.34%)
May 05, 2010 1091 1108 1070 1082 0 -30.61(-2.75%)
May 04, 2010 1141 1145 1100 1113 0 -49.86(-4.29%)
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.