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 (%)
Jan 14, 2021 1161 1206 1148 1184 0 +36.78(+3.21%)
Jan 13, 2021 1167 1178 1131 1147 0 +140.69(+13.98%)
Dec 23, 2020 996.07 1021 992.20 1006 0 +17.04(+1.72%)
Dec 22, 2020 976.65 998.11 963.00 989.32 0 +13.40(+1.37%)
Dec 21, 2020 958.73 985.61 948.55 975.92 0 +1.65(+0.17%)
Dec 18, 2020 983.97 999.62 964.63 974.27 0 -8.45(-0.86%)
Dec 17, 2020 996.21 1004 966.96 982.72 0 -11.70(-1.18%)
Dec 16, 2020 1008 1018 986.73 994.42 0 -5.97(-0.60%)
Dec 15, 2020 989.41 1009 977.57 1000 0 +19.19(+1.96%)
Dec 14, 2020 1013 1024 972.56 981.20 0 -17.86(-1.79%)
Dec 11, 2020 1002 1023 985.94 999.06 0 -8.44(-0.84%)
Dec 10, 2020 992.71 1020 976.76 1008 0 +9.56(+0.96%)
Dec 09, 2020 993.85 1018 976.29 997.94 0 +15.84(+1.61%)
Dec 08, 2020 952.85 989.23 948.44 982.10 0 +27.57(+2.89%)
Dec 07, 2020 962.00 971.40 939.87 954.53 0 -9.89(-1.03%)
Dec 04, 2020 947.23 968.26 937.33 964.42 0 +28.30(+3.02%)
Dec 03, 2020 920.30 952.09 904.04 936.11 0 +18.15(+1.98%)
Dec 02, 2020 895.10 928.21 886.01 917.96 0 +22.65(+2.53%)
Dec 01, 2020 905.34 914.12 885.63 895.31 0 +5.98(+0.67%)
Nov 30, 2020 900.16 909.26 876.05 889.33 0 -15.96(-1.76%)
Nov 27, 2020 910.25 917.96 893.71 905.29 0 -2.16(-0.24%)
Nov 25, 2020 920.79 930.55 894.37 907.45 0 -21.21(-2.28%)
Nov 24, 2020 912.67 953.97 895.28 928.65 0 +7.43(+0.81%)
Nov 23, 2020 896.37 926.97 892.84 921.22 0 +36.94(+4.18%)
Nov 20, 2020 888.40 898.71 869.71 884.29 0 -8.50(-0.95%)
Nov 19, 2020 878.75 903.67 863.92 892.79 0 +13.91(+1.58%)
Nov 18, 2020 881.55 904.77 864.77 878.88 0 +1.15(+0.13%)
Nov 17, 2020 862.85 884.57 851.36 877.73 0 +3.48(+0.40%)
Nov 16, 2020 861.31 880.34 843.19 874.25 0 +35.57(+4.24%)
Nov 13, 2020 833.88 853.42 826.78 838.67 0 +14.83(+1.80%)
Nov 12, 2020 831.72 846.16 809.77 823.84 0 -18.35(-2.18%)
Nov 11, 2020 864.80 866.67 822.75 842.19 0 -16.75(-1.95%)
Nov 10, 2020 840.87 877.91 833.37 858.95 0 +26.51(+3.18%)
Nov 09, 2020 872.74 906.99 820.36 832.43 0 +29.71(+3.70%)
Nov 06, 2020 815.07 821.59 792.44 802.72 0 -11.61(-1.43%)
Nov 05, 2020 795.63 834.75 792.06 814.33 0 +24.10(+3.05%)
Nov 04, 2020 774.61 809.28 739.41 790.23 0 -5.34(-0.67%)
Nov 03, 2020 799.94 817.41 779.94 795.57 0 +9.24(+1.17%)
Nov 02, 2020 768.88 791.53 755.67 786.34 0 +28.29(+3.73%)
Oct 30, 2020 745.30 775.72 733.17 758.05 0 +9.67(+1.29%)
Oct 29, 2020 730.73 760.71 722.30 748.38 0 +15.49(+2.11%)
Oct 28, 2020 734.94 748.62 718.48 732.89 0 -21.53(-2.85%)
Oct 27, 2020 759.19 777.12 744.18 754.42 0 -5.04(-0.66%)
Oct 26, 2020 780.80 786.15 749.45 759.46 0 -33.95(-4.28%)
Oct 23, 2020 787.14 803.67 777.80 793.41 0 +13.05(+1.67%)
Oct 22, 2020 768.42 786.61 757.83 780.36 0 +15.26(+1.99%)
Oct 21, 2020 772.91 783.07 761.91 765.10 0 -9.62(-1.24%)
Oct 20, 2020 763.26 783.17 755.92 774.72 0 +19.59(+2.59%)
Oct 19, 2020 767.12 783.90 743.74 755.12 0 -5.56(-0.73%)
Oct 16, 2020 755.14 772.13 746.93 760.68 0 +5.00(+0.66%)
Oct 15, 2020 735.35 759.73 732.01 755.68 0 +8.69(+1.16%)
Oct 14, 2020 749.48 761.51 742.10 747.00 0 -2.07(-0.28%)
Oct 13, 2020 754.37 767.42 741.54 749.06 0 -17.03(-2.22%)
Oct 12, 2020 752.13 777.16 743.63 766.10 0 +16.22(+2.16%)
Oct 09, 2020 749.53 758.99 736.55 749.87 0 +5.89(+0.79%)
Oct 08, 2020 733.94 749.54 723.43 743.98 0 +16.82(+2.31%)
Oct 07, 2020 697.94 735.46 695.44 727.16 0 +37.00(+5.36%)
Oct 06, 2020 704.05 719.92 685.35 690.16 0 -6.24(-0.90%)
Oct 05, 2020 679.96 711.16 676.54 696.40 0 +25.92(+3.87%)
Oct 02, 2020 636.65 675.38 632.43 670.47 0 +17.61(+2.70%)
Oct 01, 2020 656.13 667.73 644.89 652.87 0 -2.29(-0.35%)
Sep 30, 2020 674.90 681.66 651.58 655.16 0 -14.88(-2.22%)
Sep 29, 2020 670.38 681.70 655.73 670.04 0 -3.61(-0.54%)
Sep 28, 2020 672.67 691.62 664.35 673.65 0 +10.78(+1.63%)
Sep 25, 2020 643.71 667.78 635.54 662.87 0 +11.05(+1.69%)
Sep 24, 2020 645.38 663.14 632.17 651.82 0 +6.07(+0.94%)
Sep 23, 2020 651.63 673.93 642.37 645.75 0 -4.42(-0.68%)
Sep 22, 2020 645.10 659.48 636.03 650.18 0 +9.56(+1.49%)
Sep 21, 2020 658.48 663.82 630.35 640.62 0 -39.02(-5.74%)
Sep 18, 2020 692.93 699.86 667.44 679.64 0 -7.98(-1.16%)
Sep 17, 2020 674.08 707.15 664.88 687.61 0 +1.55(+0.23%)
Sep 16, 2020 666.56 698.85 663.32 686.06 0 +22.62(+3.41%)
Sep 15, 2020 680.22 683.91 657.90 663.44 0 -11.85(-1.75%)
Sep 14, 2020 670.06 683.14 656.85 675.29 0 +13.14(+1.98%)
Sep 11, 2020 665.31 677.10 655.82 662.15 0 -0.24(-0.04%)
Sep 10, 2020 682.98 685.38 650.96 662.39 0 -12.08(-1.79%)
Sep 09, 2020 673.47 692.09 661.11 674.47 0 +8.73(+1.31%)
Sep 08, 2020 676.94 686.54 657.62 665.74 0 -23.17(-3.36%)
Sep 04, 2020 698.68 706.01 671.81 688.91 0 +3.00(+0.44%)
Sep 03, 2020 721.39 727.75 681.85 685.91 0 -36.50(-5.05%)
Sep 02, 2020 724.78 731.57 710.46 722.41 0 +0.53(+0.07%)
Sep 01, 2020 705.37 727.26 695.20 721.87 0 +11.89(+1.67%)
Aug 31, 2020 706.22 721.82 694.75 709.99 0 +2.23(+0.31%)
Aug 28, 2020 697.87 712.54 683.74 707.76 0 +11.01(+1.58%)
Aug 27, 2020 694.00 705.74 684.78 696.75 0 +5.74(+0.83%)
Aug 26, 2020 680.50 699.47 668.99 691.01 0 +11.06(+1.63%)
Aug 25, 2020 689.06 696.19 669.10 679.95 0 -3.45(-0.50%)
Aug 24, 2020 674.65 689.89 665.73 683.40 0 +14.17(+2.12%)
Aug 21, 2020 677.48 684.35 663.51 669.23 0 -13.60(-1.99%)
Aug 20, 2020 684.42 692.26 674.46 682.83 0 -10.29(-1.48%)
Aug 19, 2020 693.07 705.75 682.79 693.12 0 +1.40(+0.20%)
Aug 18, 2020 702.95 706.01 687.52 691.72 0 -11.89(-1.69%)
Aug 17, 2020 713.59 720.90 694.78 703.61 0 -5.07(-0.72%)
Aug 14, 2020 707.92 720.42 698.63 708.69 0 -5.81(-0.81%)
Aug 13, 2020 722.61 732.85 706.71 714.50 0 -17.06(-2.33%)
Aug 12, 2020 739.76 750.73 717.92 731.56 0 +10.80(+1.50%)
Aug 11, 2020 718.93 740.68 710.61 720.75 0 +14.04(+1.99%)
Aug 10, 2020 692.15 715.15 690.28 706.71 0 +17.62(+2.56%)
Aug 07, 2020 670.37 691.50 663.88 689.09 0 +14.74(+2.19%)
Aug 06, 2020 679.81 690.96 667.23 674.35 0 -6.12(-0.90%)
Aug 05, 2020 664.09 687.67 658.62 680.48 0 +25.63(+3.91%)
Aug 04, 2020 649.42 666.03 642.92 654.85 0 +4.98(+0.77%)
Aug 03, 2020 627.83 658.81 623.86 649.87 0 +27.47(+4.41%)
Jul 31, 2020 628.51 644.85 601.71 622.40 0 -1.36(-0.22%)
Jul 30, 2020 630.59 639.12 611.37 623.76 0 -17.37(-2.71%)
Jul 29, 2020 630.01 644.78 626.12 641.13 0 +14.27(+2.28%)
Jul 28, 2020 638.45 651.98 624.81 626.86 0 -17.25(-2.68%)
Jul 27, 2020 635.89 649.17 625.25 644.10 0 +7.38(+1.16%)
Jul 24, 2020 646.45 652.40 634.49 636.72 0 -13.74(-2.11%)
Jul 23, 2020 652.68 664.16 642.69 650.45 0 -6.36(-0.97%)
Jul 22, 2020 658.60 667.75 650.92 656.82 0 -9.23(-1.39%)
Jul 21, 2020 653.45 672.39 648.96 666.05 0 +23.18(+3.61%)
Jul 20, 2020 650.45 654.76 635.24 642.87 0 -12.72(-1.94%)
Jul 17, 2020 650.68 665.76 646.32 655.58 0 +4.03(+0.62%)
Jul 16, 2020 651.20 660.15 640.20 651.55 0 -1.00(-0.15%)
Jul 15, 2020 644.52 659.06 633.12 652.55 0 +27.95(+4.47%)
Jul 14, 2020 611.74 630.29 603.82 624.60 0 +11.83(+1.93%)
Jul 13, 2020 620.49 632.10 604.35 612.77 0 +1.20(+0.20%)
Jul 10, 2020 596.07 615.90 590.68 611.58 0 +16.90(+2.84%)
Jul 09, 2020 619.53 621.97 588.17 594.67 0 -25.79(-4.16%)
Jul 08, 2020 625.06 634.66 608.17 620.47 0 -5.31(-0.85%)
Jul 07, 2020 645.38 653.89 622.27 625.78 0 -25.44(-3.91%)
Jul 06, 2020 667.79 673.29 641.37 651.22 0 -3.28(-0.50%)
Jul 02, 2020 667.82 685.03 650.30 654.50 0 +4.44(+0.68%)
Jul 01, 2020 675.14 681.87 648.28 650.06 0 -23.82(-3.53%)
Jun 30, 2020 663.43 681.81 658.28 673.88 0 +4.53(+0.68%)
Jun 29, 2020 653.07 675.28 643.59 669.35 0 +27.75(+4.32%)
Jun 26, 2020 657.01 664.60 624.03 641.61 0 -23.16(-3.48%)
Jun 25, 2020 633.70 668.22 629.40 664.77 0 +26.00(+4.07%)
Jun 24, 2020 670.63 675.82 635.38 638.77 0 -44.11(-6.46%)
Jun 23, 2020 689.37 696.68 673.79 682.87 0 +2.84(+0.42%)
Jun 22, 2020 668.55 684.61 654.73 680.03 0 +5.24(+0.78%)
Jun 19, 2020 673.59 688.71 662.29 674.79 0 +10.58(+1.59%)
Jun 18, 2020 658.90 680.97 651.89 664.22 0 -2.90(-0.43%)
Jun 17, 2020 687.76 695.93 662.11 667.11 0 -20.18(-2.94%)
Jun 16, 2020 689.10 708.13 669.47 687.30 0 +42.54(+6.60%)
Jun 15, 2020 597.92 650.11 591.09 644.76 0 +20.79(+3.33%)
Jun 12, 2020 638.25 646.32 604.03 623.97 0 +19.24(+3.18%)
Jun 11, 2020 628.48 643.73 602.32 604.73 0 -67.21(-10.00%)
Jun 10, 2020 701.93 707.23 662.92 671.94 0 -29.80(-4.25%)
Jun 09, 2020 709.28 719.59 690.88 701.74 0 -28.19(-3.86%)
Jun 08, 2020 739.51 753.12 717.37 729.93 0 +8.02(+1.11%)
Jun 05, 2020 722.40 744.51 712.01 721.91 0 +33.51(+4.87%)
Jun 04, 2020 676.19 700.76 660.15 688.40 0 +5.20(+0.76%)
Jun 03, 2020 679.21 696.11 672.66 683.21 0 +21.47(+3.24%)
Jun 02, 2020 649.11 674.89 645.36 661.74 0 +19.90(+3.10%)
Jun 01, 2020 630.42 652.92 619.64 641.84 0 +16.58(+2.65%)
May 29, 2020 616.43 637.32 606.70 625.26 0 -1.99(-0.32%)
May 28, 2020 659.01 663.10 622.41 627.26 0 -24.13(-3.71%)
May 27, 2020 652.46 661.64 625.58 651.39 0 +21.12(+3.35%)
May 26, 2020 617.28 640.32 610.60 630.27 0 +42.24(+7.18%)
May 22, 2020 589.35 595.54 573.77 588.03 0 +0.37(+0.06%)
May 21, 2020 585.85 607.72 578.86 587.66 0 +1.68(+0.29%)
May 20, 2020 586.40 603.01 575.81 585.98 0 +19.62(+3.46%)
May 19, 2020 570.48 598.05 560.56 566.36 0 +3.40(+0.60%)
May 18, 2020 540.02 573.19 537.29 562.96 0 +51.01(+9.96%)
May 15, 2020 489.97 517.68 482.34 511.95 0 +15.32(+3.09%)
May 14, 2020 472.78 503.36 455.08 496.62 0 +11.67(+2.41%)
May 13, 2020 510.70 513.95 476.38 484.96 0 -29.57(-5.75%)
May 12, 2020 555.11 563.43 512.52 514.52 0 -37.64(-6.82%)
May 11, 2020 553.51 567.59 534.11 552.17 0 -12.86(-2.28%)
May 08, 2020 558.00 570.88 549.86 565.03 0 +18.28(+3.34%)
May 07, 2020 541.64 556.17 535.93 546.75 0 +15.74(+2.96%)
May 06, 2020 554.44 561.27 529.49 531.02 0 -18.42(-3.35%)
May 05, 2020 564.08 585.88 545.19 549.43 0 +0.73(+0.13%)
May 04, 2020 551.39 565.88 532.72 548.70 0 -17.62(-3.11%)
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.