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 29, 2014 1262 1262 1262 0 -5.06(-0.40%)
Aug 28, 2014 1274 1281 1260 1267 0 -10.39(-0.81%)
Aug 27, 2014 1279 1287 1270 1277 0 -2.46(-0.19%)
Aug 26, 2014 1273 1287 1253 1279 0 +10.34(+0.81%)
Aug 25, 2014 1263 1275 1257 1269 0 +13.65(+1.09%)
Aug 22, 2014 1255 1263 1248 1256 0 -1.45(-0.12%)
Aug 21, 2014 1255 1265 1243 1257 0 +1.39(+0.11%)
Aug 20, 2014 1250 1262 1244 1256 0 +3.14(+0.25%)
Aug 19, 2014 1257 1264 1248 1252 0 -3.21(-0.26%)
Aug 18, 2014 1244 1261 1240 1256 0 +21.94(+1.78%)
Aug 15, 2014 1247 1254 1223 1234 0 -5.74(-0.46%)
Aug 14, 2014 1235 1247 1227 1239 0 +4.20(+0.34%)
Aug 13, 2014 1232 1244 1222 1235 0 +7.87(+0.64%)
Aug 12, 2014 1233 1252 1218 1227 0 -8.68(-0.70%)
Aug 11, 2014 1225 1248 1221 1236 0 +19.54(+1.61%)
Aug 08, 2014 1204 1221 1196 1216 0 +11.70(+0.97%)
Aug 07, 2014 1223 1228 1198 1205 0 -14.93(-1.22%)
Aug 06, 2014 1212 1231 1204 1220 0 -0.34(-0.03%)
Aug 05, 2014 1218 1238 1207 1220 0 -7.80(-0.64%)
Aug 04, 2014 1226 1233 1206 1228 0 +3.01(+0.25%)
Aug 01, 2014 1238 1256 1216 1225 0 +0.30(+0.02%)
Jul 31, 2014 1245 1254 1219 1225 0 -80.64(-6.18%)
Jul 23, 2014 1310 1316 1298 1305 0 -0.46(-0.04%)
Jul 22, 2014 1299 1316 1293 1306 0 +11.53(+0.89%)
Jul 21, 2014 1292 1301 1280 1294 0 -0.92(-0.07%)
Jul 18, 2014 1287 1301 1282 1295 0 +10.87(+0.85%)
Jul 17, 2014 1296 1305 1280 1284 0 -18.08(-1.39%)
Jul 16, 2014 1310 1315 1295 1302 0 -1.19(-0.09%)
Jul 15, 2014 1310 1320 1298 1303 0 -5.47(-0.42%)
Jul 14, 2014 1305 1315 1301 1309 0 +13.69(+1.06%)
Jul 11, 2014 1297 1310 1284 1295 0 -3.27(-0.25%)
Jul 10, 2014 1292 1311 1285 1298 0 -14.15(-1.08%)
Jul 09, 2014 1320 1331 1305 1313 0 -2.07(-0.16%)
Jul 08, 2014 1317 1324 1300 1315 0 -4.74(-0.36%)
Jul 07, 2014 1339 1344 1312 1319 0 -26.22(-1.95%)
Jul 03, 2014 1346 1346 1346 0 +17.54(+1.32%)
Jul 02, 2014 1331 1339 1319 1328 0 -2.98(-0.22%)
Jul 01, 2014 1321 1343 1314 1331 0 +14.48(+1.10%)
Jun 30, 2014 1312 1326 1298 1317 0 +5.33(+0.41%)
Jun 27, 2014 1297 1320 1290 1311 0 +10.48(+0.81%)
Jun 26, 2014 1309 1316 1289 1301 0 -7.34(-0.56%)
Jun 25, 2014 1301 1314 1286 1308 0 +2.53(+0.19%)
Jun 24, 2014 1325 1334 1302 1306 0 -23.30(-1.75%)
Jun 23, 2014 1343 1352 1322 1329 0 -14.67(-1.09%)
Jun 20, 2014 1335 1350 1328 1344 0 +10.33(+0.77%)
Jun 19, 2014 1329 1346 1320 1333 0 +3.27(+0.25%)
Jun 18, 2014 1330 1339 1307 1330 0 -0.63(-0.05%)
Jun 17, 2014 1318 1344 1312 1331 0 +8.43(+0.64%)
Jun 16, 2014 1327 1337 1310 1322 0 -9.12(-0.69%)
Jun 13, 2014 1330 1339 1317 1331 0 +2.11(+0.16%)
Jun 12, 2014 1343 1350 1321 1329 0 -14.56(-1.08%)
Jun 11, 2014 1350 1355 1332 1344 0 -10.60(-0.78%)
Jun 10, 2014 1350 1363 1341 1354 0 +6.60(+0.49%)
Jun 06, 2014 1320 1352 1314 1348 0 +30.09(+2.28%)
Jun 05, 2014 1288 1325 1282 1318 0 +33.05(+2.57%)
Jun 04, 2014 1284 1298 1276 1285 0 -1.63(-0.13%)
Jun 03, 2014 1287 1299 1272 1286 0 -0.23(-0.02%)
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.