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, 2020 598.39 609.10 570.51 586.02 0 -23.06(-3.79%)
Apr 29, 2020 596.17 624.22 585.61 609.08 0 +35.28(+6.15%)
Apr 28, 2020 567.33 582.19 550.58 573.80 0 +26.01(+4.75%)
Apr 27, 2020 522.50 555.74 513.70 547.79 0 +26.41(+5.07%)
Apr 24, 2020 511.47 526.95 502.94 521.37 0 +7.24(+1.41%)
Apr 23, 2020 507.01 528.98 498.27 514.14 0 +21.32(+4.33%)
Apr 22, 2020 505.50 513.72 485.94 492.81 0 +2.28(+0.47%)
Apr 21, 2020 488.49 506.42 479.41 490.53 0 -10.41(-2.08%)
Apr 20, 2020 510.49 525.47 491.26 500.94 0 -24.89(-4.73%)
Apr 17, 2020 505.62 535.31 501.67 525.84 0 +38.44(+7.89%)
Apr 16, 2020 495.83 506.02 475.44 487.40 0 -11.50(-2.31%)
Apr 15, 2020 504.69 515.81 484.87 498.90 0 -32.48(-6.11%)
Apr 14, 2020 547.13 560.04 525.12 531.38 0 -0.60(-0.11%)
Apr 13, 2020 549.00 555.88 520.07 531.98 0 -22.43(-4.05%)
Apr 09, 2020 552.81 578.60 536.71 554.41 0 +22.22(+4.18%)
Apr 08, 2020 508.45 538.95 495.03 532.19 0 +35.75(+7.20%)
Apr 07, 2020 512.10 534.80 487.94 496.43 0 +6.65(+1.36%)
Apr 06, 2020 475.83 504.42 464.05 489.78 0 +36.86(+8.14%)
Apr 03, 2020 464.39 474.53 434.10 452.91 0 -13.60(-2.92%)
Apr 02, 2020 457.89 492.03 443.45 466.52 0 +8.90(+1.95%)
Apr 01, 2020 477.91 494.16 444.97 457.61 0 -39.18(-7.89%)
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%)
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.