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, 2011 1076 1098 1059 1074 0 +3.96(+0.37%)
Aug 30, 2011 1050 1080 1040 1070 0 +11.45(+1.08%)
Aug 29, 2011 1029 1061 1025 1058 0 +48.41(+4.79%)
Aug 26, 2011 972.13 1021 954.39 1010 0 +27.70(+2.82%)
Aug 25, 2011 1007 1017 971.57 982.20 0 -19.63(-1.96%)
Aug 24, 2011 977.94 1007 966.11 1002 0 +27.07(+2.78%)
Aug 23, 2011 935.44 977.04 921.17 974.76 0 +45.37(+4.88%)
Aug 22, 2011 959.22 964.06 919.43 929.39 0 -0.80(-0.09%)
Aug 19, 2011 936.94 974.38 920.11 930.19 0 -25.26(-2.64%)
Aug 18, 2011 999.21 1005 943.85 955.46 0 -86.41(-8.29%)
Aug 17, 2011 1042 1067 1029 1042 0 +8.39(+0.81%)
Aug 16, 2011 1041 1063 1020 1033 0 -23.88(-2.26%)
Aug 15, 2011 1037 1061 1031 1057 0 +33.42(+3.26%)
Aug 12, 2011 1015 1036 996.23 1024 0 +21.74(+2.17%)
Aug 11, 2011 948.31 1019 941.51 1002 0 +61.65(+6.55%)
Aug 10, 2011 947.51 987.12 923.38 940.55 0 -35.69(-3.66%)
Aug 09, 2011 974.01 982.37 896.12 976.24 0 +76.31(+8.48%)
Aug 08, 2011 984.74 1009 886.43 899.93 0 -129.06(-12.54%)
Aug 05, 2011 1046 1086 986.10 1029 0 +23.36(+2.32%)
Aug 04, 2011 1115 1120 998.33 1006 0 -137.56(-12.03%)
Aug 03, 2011 1150 1163 1107 1143 0 -1.09(-0.10%)
Aug 02, 2011 1191 1209 1143 1144 0 -40.55(-3.42%)
Aug 01, 2011 1220 1230 1168 1185 0 -13.44(-1.12%)
Jul 29, 2011 1183 1212 1170 1198 0 -0.44(-0.04%)
Jul 28, 2011 1209 1231 1192 1199 0 -9.25(-0.77%)
Jul 27, 2011 1241 1243 1200 1208 0 -44.34(-3.54%)
Jul 26, 2011 1263 1270 1240 1252 0 -12.34(-0.98%)
Jul 25, 2011 1252 1279 1243 1265 0 -3.85(-0.30%)
Jul 22, 2011 1264 1277 1250 1268 0 +9.83(+0.78%)
Jul 21, 2011 1245 1274 1238 1259 0 +23.11(+1.87%)
Jul 20, 2011 1235 1247 1218 1236 0 +3.70(+0.30%)
Jul 19, 2011 1218 1240 1212 1232 0 +26.56(+2.20%)
Jul 18, 2011 1215 1221 1193 1205 0 -13.49(-1.11%)
Jul 15, 2011 1212 1226 1196 1219 0 +12.66(+1.05%)
Jul 14, 2011 1224 1238 1197 1206 0 -13.06(-1.07%)
Jul 13, 2011 1215 1242 1209 1219 0 +13.14(+1.09%)
Jul 12, 2011 1223 1234 1203 1206 0 -18.71(-1.53%)
Jul 11, 2011 1248 1253 1217 1225 0 -41.74(-3.30%)
Jul 08, 2011 1252 1272 1240 1266 0 -6.76(-0.53%)
Jul 07, 2011 1253 1281 1247 1273 0 +36.18(+2.92%)
Jul 06, 2011 1228 1246 1215 1237 0 +10.37(+0.85%)
Jul 05, 2011 1229 1246 1213 1227 0 -2.07(-0.17%)
Jul 01, 2011 1229 1229 1229 0 +0.38(+0.03%)
Jun 30, 2011 1210 1238 1207 1228 0 +19.75(+1.63%)
Jun 29, 2011 1201 1221 1192 1209 0 +11.68(+0.98%)
Jun 28, 2011 1176 1202 1171 1197 0 +26.71(+2.28%)
Jun 27, 2011 1166 1182 1154 1170 0 +3.09(+0.26%)
Jun 24, 2011 1181 1193 1158 1167 0 -10.95(-0.93%)
Jun 23, 2011 1160 1182 1143 1178 0 -3.76(-0.32%)
Jun 22, 2011 1185 1205 1176 1182 0 -7.24(-0.61%)
Jun 21, 2011 1173 1198 1167 1189 0 +29.59(+2.55%)
Jun 20, 2011 1160 1168 1150 1160 0 +10.85(+0.94%)
Jun 17, 2011 1175 1186 1141 1149 0 -12.81(-1.10%)
Jun 16, 2011 1174 1187 1148 1161 0 -13.04(-1.11%)
Jun 15, 2011 1188 1202 1166 1175 0 -30.48(-2.53%)
Jun 14, 2011 1184 1213 1181 1205 0 +36.32(+3.11%)
Jun 13, 2011 1182 1195 1154 1169 0 -13.10(-1.11%)
Jun 10, 2011 1202 1207 1171 1182 0 -28.26(-2.34%)
Jun 09, 2011 1213 1227 1202 1210 0 -2.35(-0.19%)
Jun 08, 2011 1218 1240 1205 1212 0 -7.09(-0.58%)
Jun 07, 2011 1231 1241 1212 1219 0 +1.43(+0.12%)
Jun 06, 2011 1251 1259 1211 1218 0 -40.61(-3.23%)
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.