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 (%)
Jul 31, 2015 917.31 951.54 895.33 924.91 0 -35.05(-3.65%)
Jul 30, 2015 949.03 968.05 935.64 959.96 0 +3.89(+0.41%)
Jul 29, 2015 936.62 964.42 930.13 956.07 0 +18.53(+1.98%)
Jul 28, 2015 925.13 944.48 913.05 937.54 0 +19.41(+2.11%)
Jul 27, 2015 912.76 925.51 900.45 918.13 0 -3.95(-0.43%)
Jul 24, 2015 942.32 946.23 915.62 922.08 0 -20.11(-2.13%)
Jul 23, 2015 965.07 974.10 935.47 942.19 0 -19.62(-2.04%)
Jul 22, 2015 963.90 972.31 953.00 961.80 0 -8.47(-0.87%)
Jul 21, 2015 965.95 984.28 961.87 970.27 0 +3.30(+0.34%)
Jul 20, 2015 978.21 979.82 958.34 966.97 0 -12.01(-1.23%)
Jul 17, 2015 982.96 989.59 967.41 978.99 0 -4.66(-0.47%)
Jul 16, 2015 985.46 1003 976.29 983.65 0 +4.47(+0.46%)
Jul 15, 2015 1006 1008 975.21 979.17 0 -30.35(-3.01%)
Jul 14, 2015 991.07 1016 987.00 1010 0 +16.87(+1.70%)
Jul 13, 2015 987.83 1001 981.31 992.65 0 +9.06(+0.92%)
Jul 10, 2015 985.19 993.34 970.90 983.59 0 +11.92(+1.23%)
Jul 09, 2015 986.65 993.83 967.75 971.67 0 +1.84(+0.19%)
Jul 08, 2015 990.45 997.32 963.62 969.83 0 -30.32(-3.03%)
Jul 07, 2015 991.30 1005 965.96 1000 0 +5.50(+0.55%)
Jul 06, 2015 987.69 1007 979.83 994.65 0 -7.49(-0.75%)
Jul 02, 2015 1002 1002 1002 1002 0 -2.03(-0.20%)
Jul 01, 2015 1010 1022 988.35 1004 0 +4.39(+0.44%)
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%)
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.