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, 2010 832.59 847.65 824.08 835.65 0 -4.56(-0.54%)
Aug 30, 2010 848.29 859.48 835.96 840.21 0 -12.79(-1.50%)
Aug 27, 2010 837.98 854.60 823.55 853.00 0 +21.72(+2.61%)
Aug 26, 2010 843.99 853.81 826.52 831.27 0 -8.71(-1.04%)
Aug 25, 2010 836.53 849.17 820.74 839.98 0 -6.45(-0.76%)
Aug 24, 2010 841.92 857.68 829.57 846.43 0 -10.66(-1.24%)
Aug 23, 2010 866.75 882.13 853.55 857.09 0 -5.94(-0.69%)
Aug 20, 2010 861.58 868.12 845.73 863.03 0 -4.64(-0.53%)
Aug 19, 2010 883.88 887.77 862.25 867.67 0 -21.57(-2.43%)
Aug 18, 2010 881.65 898.99 874.11 889.23 0 +6.24(+0.71%)
Aug 17, 2010 875.98 894.79 870.48 882.99 0 +16.75(+1.93%)
Aug 16, 2010 858.55 877.14 853.17 866.25 0 +1.81(+0.21%)
Aug 13, 2010 863.70 877.49 858.73 864.44 0 -2.11(-0.24%)
Aug 12, 2010 849.97 874.53 845.62 866.55 0 -0.07(-0.01%)
Aug 11, 2010 886.63 890.36 858.99 866.62 0 -41.63(-4.58%)
Aug 10, 2010 910.08 924.77 897.89 908.25 0 -14.05(-1.52%)
Aug 09, 2010 915.88 926.67 903.70 922.30 0 +13.00(+1.43%)
Aug 06, 2010 902.82 916.66 887.44 909.30 0 -2.71(-0.30%)
Aug 05, 2010 904.03 923.67 889.61 912.01 0 -4.28(-0.47%)
Aug 04, 2010 916.97 926.14 900.11 916.29 0 +2.43(+0.27%)
Aug 03, 2010 912.99 929.18 894.13 913.87 0 -1.57(-0.17%)
Aug 02, 2010 905.32 927.99 896.52 915.44 0 -83.11(-8.32%)
Jul 30, 2010 995.72 1007 975.19 998.55 0 -3.00(-0.30%)
Jul 29, 2010 1017 1024 988.44 1002 0 -12.39(-1.22%)
Jul 28, 2010 1020 1031 1003 1014 0 -15.30(-1.49%)
Jul 27, 2010 1039 1050 1015 1029 0 +6.12(+0.60%)
Jul 26, 2010 1011 1027 996.85 1023 0 +15.65(+1.55%)
Jul 23, 2010 987.93 1011 977.02 1007 0 +16.58(+1.67%)
Jul 22, 2010 970.54 997.86 966.25 990.89 0 +38.27(+4.02%)
Jul 21, 2010 972.09 978.35 944.83 952.62 0 -10.40(-1.08%)
Jul 20, 2010 946.72 965.25 917.81 963.02 0 +24.87(+2.65%)
Jul 19, 2010 931.34 944.86 914.23 938.15 0 +11.55(+1.25%)
Jul 16, 2010 934.65 959.02 923.00 926.60 0 -33.47(-3.49%)
Jul 15, 2010 967.75 974.50 944.07 960.08 0 -11.61(-1.20%)
Jul 14, 2010 981.34 984.48 957.18 971.69 0 -13.13(-1.33%)
Jul 13, 2010 975.97 994.59 968.29 984.82 0 +17.30(+1.79%)
Jul 12, 2010 983.55 986.58 954.93 967.51 0 -18.99(-1.93%)
Jul 09, 2010 980.22 990.36 957.25 986.51 0 +17.81(+1.84%)
Jul 08, 2010 959.53 975.63 949.23 968.70 0 +19.08(+2.01%)
Jul 07, 2010 914.62 951.27 909.97 949.62 0 +38.68(+4.25%)
Jul 06, 2010 920.48 938.29 899.53 910.94 0 +6.68(+0.74%)
Jul 02, 2010 906.60 917.51 883.30 904.25 0 +6.76(+0.75%)
Jul 01, 2010 905.89 918.27 879.95 897.49 0 -13.68(-1.50%)
Jun 30, 2010 910.48 934.55 901.05 911.17 0 +1.42(+0.16%)
Jun 29, 2010 934.86 942.99 900.21 909.75 0 -62.67(-6.44%)
Jun 25, 2010 967.73 983.19 950.49 972.42 0 +19.47(+2.04%)
Jun 24, 2010 972.20 980.61 945.90 952.95 0 -29.30(-2.98%)
Jun 23, 2010 979.34 994.28 960.41 982.25 0 +0.21(+0.02%)
Jun 22, 2010 1012 1025 979.01 982.04 0 -30.55(-3.02%)
Jun 21, 2010 1034 1042 1004 1013 0 -1.68(-0.17%)
Jun 18, 2010 1012 1023 1002 1014 0 +0.46(+0.05%)
Jun 17, 2010 1017 1028 996.59 1014 0 +0.69(+0.07%)
Jun 16, 2010 1004 1023 996.46 1013 0 -3.33(-0.33%)
Jun 15, 2010 998.52 1020 986.41 1016 0 +30.26(+3.07%)
Jun 14, 2010 987.89 1013 975.13 986.19 0 +13.28(+1.36%)
Jun 11, 2010 963.30 984.20 953.12 972.91 0 -1.32(-0.14%)
Jun 10, 2010 955.60 977.39 948.56 974.23 0 +40.45(+4.33%)
Jun 09, 2010 927.98 967.41 917.66 933.78 0 +13.59(+1.48%)
Jun 08, 2010 912.57 930.69 891.57 920.19 0 +9.69(+1.06%)
Jun 07, 2010 942.42 949.62 907.11 910.50 0 -27.57(-2.94%)
Jun 04, 2010 945.99 974.66 932.56 938.07 0 -53.79(-5.42%)
Jun 03, 2010 985.80 1001 967.18 991.85 0 +15.59(+1.60%)
Jun 02, 2010 959.21 980.11 944.78 976.26 0 +32.07(+3.40%)
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.