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 (%)
Jun 30, 2015 1006 1014 991.45 999.78 0 +1.24(+0.12%)
Jun 29, 2015 1012 1025 994.43 998.55 0 -23.84(-2.33%)
Jun 26, 2015 1022 1029 1014 1022 0 -0.45(-0.04%)
Jun 25, 2015 1035 1040 1018 1023 0 -11.71(-1.13%)
Jun 24, 2015 1041 1052 1029 1035 0 -12.02(-1.15%)
Jun 23, 2015 1043 1054 1034 1047 0 +3.12(+0.30%)
Jun 22, 2015 1042 1053 1032 1043 0 +7.46(+0.72%)
Jun 19, 2015 1036 1051 1028 1036 0 -1.48(-0.14%)
Jun 18, 2015 1030 1044 1021 1037 0 +11.90(+1.16%)
Jun 17, 2015 1029 1038 1018 1026 0 +0.41(+0.04%)
Jun 16, 2015 1015 1032 1009 1025 0 +8.93(+0.88%)
Jun 15, 2015 1017 1023 999.58 1016 0 -9.73(-0.95%)
Jun 12, 2015 1024 1034 1016 1026 0 -3.58(-0.35%)
Jun 11, 2015 1031 1041 1022 1030 0 -1.79(-0.17%)
Jun 10, 2015 1025 1040 1018 1031 0 +17.08(+1.68%)
Jun 09, 2015 1019 1029 1008 1014 0 -0.93(-0.09%)
Jun 08, 2015 1024 1033 1011 1015 0 -9.82(-0.96%)
Jun 05, 2015 1018 1030 1004 1025 0 +6.64(+0.65%)
Jun 04, 2015 1025 1037 1015 1018 0 -22.27(-2.14%)
Jun 03, 2015 1031 1052 1024 1041 0 +11.32(+1.10%)
Jun 02, 2015 1018 1042 1012 1029 0 +10.18(+1.00%)
Jun 01, 2015 1018 1028 999.63 1019 0 +8.23(+0.81%)
May 29, 2015 1017 1023 1000 1011 0 -6.35(-0.62%)
May 28, 2015 1015 1029 1000 1017 0 -2.02(-0.20%)
May 27, 2015 1014 1024 997.80 1019 0 +6.13(+0.61%)
May 26, 2015 1024 1031 1000 1013 0 -12.31(-1.20%)
May 22, 2015 1025 1025 1025 1025 0 -14.88(-1.43%)
May 21, 2015 1034 1053 1027 1040 0 +8.24(+0.80%)
May 20, 2015 1022 1039 1013 1032 0 +27.48(+2.74%)
May 19, 2015 1011 1017 994.92 1005 0 -13.50(-1.33%)
May 18, 2015 1012 1024 1001 1018 0 +2.22(+0.22%)
May 15, 2015 1023 1031 1003 1016 0 -10.26(-1.00%)
May 14, 2015 1030 1039 1015 1026 0 +2.16(+0.21%)
May 13, 2015 1012 1034 1005 1024 0 +14.22(+1.41%)
May 12, 2015 1020 1029 994.98 1010 0 -23.15(-2.24%)
May 11, 2015 1030 1044 1019 1033 0 +0.81(+0.08%)
May 08, 2015 1031 1044 1013 1032 0 +12.33(+1.21%)
May 07, 2015 1021 1030 1007 1020 0 -5.31(-0.52%)
May 06, 2015 1032 1040 1013 1025 0 +2.85(+0.28%)
May 05, 2015 1022 1043 1013 1022 0 +3.86(+0.38%)
May 04, 2015 1017 1033 1012 1018 0 +3.76(+0.37%)
May 01, 2015 1010 1031 996.97 1015 0 -12.73(-1.24%)
Apr 30, 2015 1047 1056 1021 1027 0 -23.13(-2.20%)
Apr 29, 2015 1042 1061 1035 1050 0 +3.35(+0.32%)
Apr 28, 2015 1040 1054 1030 1047 0 +5.45(+0.52%)
Apr 27, 2015 1039 1056 1031 1042 0 +8.05(+0.78%)
Apr 24, 2015 1036 1043 1022 1034 0 -1.96(-0.19%)
Apr 23, 2015 1032 1048 1024 1036 0 +3.25(+0.31%)
Apr 22, 2015 1027 1038 1014 1032 0 +4.70(+0.46%)
Apr 21, 2015 1034 1040 1015 1028 0 -2.57(-0.25%)
Apr 20, 2015 1035 1046 1024 1030 0 -0.56(-0.05%)
Apr 17, 2015 1043 1049 1021 1031 0 -21.73(-2.06%)
Apr 16, 2015 1068 1076 1041 1052 0 -17.41(-1.63%)
Apr 15, 2015 1041 1085 1034 1070 0 +36.05(+3.49%)
Apr 14, 2015 1025 1042 1019 1034 0 +12.95(+1.27%)
Apr 13, 2015 1014 1034 1008 1021 0 -2.71(-0.26%)
Apr 10, 2015 1029 1037 1016 1024 0 -2.61(-0.25%)
Apr 09, 2015 1025 1039 1014 1026 0 +0.55(+0.05%)
Apr 08, 2015 1029 1040 1012 1026 0 -1.15(-0.11%)
Apr 07, 2015 1023 1038 1010 1027 0 +3.39(+0.33%)
Apr 06, 2015 1000 1032 996.16 1023 0 +20.70(+2.06%)
Apr 02, 2015 1003 1003 1003 1003 0 +19.46(+1.98%)
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.