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 (%)
Aug 31, 2009 1085 1094 1064 1083 0 -16.28(-1.48%)
Aug 28, 2009 1114 1125 1089 1100 0 -4.63(-0.42%)
Aug 27, 2009 1099 1113 1074 1104 0 +6.19(+0.56%)
Aug 26, 2009 1109 1117 1082 1098 0 -16.64(-1.49%)
Aug 25, 2009 1132 1143 1105 1115 0 -6.77(-0.60%)
Aug 24, 2009 1140 1157 1113 1121 0 -13.31(-1.17%)
Aug 21, 2009 1115 1141 1106 1135 0 +34.05(+3.09%)
Aug 20, 2009 1082 1106 1073 1101 0 +18.78(+1.74%)
Aug 19, 2009 1053 1089 1040 1082 0 +13.62(+1.27%)
Aug 18, 2009 1053 1078 1045 1068 0 +26.89(+2.58%)
Aug 17, 2009 1054 1064 1024 1041 0 -47.11(-4.33%)
Aug 14, 2009 1122 1125 1072 1088 0 -34.15(-3.04%)
Aug 13, 2009 1104 1130 1088 1123 0 +25.76(+2.35%)
Aug 12, 2009 1080 1118 1071 1097 0 +15.85(+1.47%)
Aug 11, 2009 1091 1119 1050 1081 0 -19.96(-1.81%)
Aug 10, 2009 1107 1124 1085 1101 0 -6.13(-0.55%)
Aug 07, 2009 1084 1117 1067 1107 0 +44.26(+4.16%)
Aug 06, 2009 1079 1095 1052 1063 0 -11.77(-1.10%)
Aug 05, 2009 1052 1084 1038 1075 0 +38.63(+3.73%)
Aug 04, 2009 1025 1049 1012 1036 0 +8.25(+0.80%)
Aug 03, 2009 1019 1047 1007 1028 0 +24.40(+2.43%)
Jul 31, 2009 985.71 1014 978.44 1003 0 +15.33(+1.55%)
Jul 30, 2009 992.02 1006 975.98 987.99 0 +18.12(+1.87%)
Jul 29, 2009 996.51 1000 955.62 969.87 0 -38.57(-3.82%)
Jul 28, 2009 1013 1022 984.58 1008 0 -18.12(-1.77%)
Jul 27, 2009 1018 1039 1006 1027 0 +19.91(+1.98%)
Jul 25, 2009 993.85 1011 984.32 1007 0 -8.25(-0.81%)
Jul 24, 2009 992.91 1023 977.39 1015 0 +9.50(+0.94%)
Jul 23, 2009 972.78 1016 962.90 1005 0 +36.63(+3.78%)
Jul 22, 2009 966.39 983.51 954.81 968.77 0 -4.04(-0.41%)
Jul 21, 2009 987.54 999.46 955.31 972.80 0 -35.35(-3.51%)
Jun 26, 2009 1018 1034 994.87 1008 0 -11.12(-1.09%)
Jun 25, 2009 997.62 1024 991.19 1019 0 -5.53(-0.54%)
Jun 24, 2009 969.80 1050 1004 1025 0 +25.38(+2.54%)
Jun 23, 2009 938.36 1010 972.61 999.42 0 +16.60(+1.69%)
Jun 22, 2009 1033 1035 977.73 982.82 0 -66.27(-6.32%)
Jun 19, 2009 1057 1069 1039 1049 0 +7.74(+0.74%)
Jun 18, 2009 1052 1067 1020 1041 0 -5.50(-0.53%)
Jun 17, 2009 1052 1070 1016 1047 0 -12.24(-1.16%)
Jun 16, 2009 1088 1112 1051 1059 0 -30.13(-2.77%)
Jun 15, 2009 1112 1117 1067 1089 0 -38.66(-3.43%)
Jun 12, 2009 1124 1137 1106 1128 0 -9.00(-0.79%)
Jun 11, 2009 1139 1156 1120 1137 0 -3.66(-0.32%)
Jun 10, 2009 1144 1159 1108 1141 0 +17.50(+1.56%)
Jun 09, 2009 1103 1137 1097 1123 0 +29.03(+2.65%)
Jun 08, 2009 1088 1108 1074 1094 0 -22.33(-2.00%)
Jun 05, 2009 1120 1132 1095 1116 0 +12.47(+1.13%)
Jun 04, 2009 1069 1112 1061 1104 0 +46.72(+4.42%)
Jun 03, 2009 1091 1095 1039 1057 0 -41.92(-3.81%)
Jun 02, 2009 1107 1121 1079 1099 0 -8.68(-0.78%)
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.