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, 2016 1091 1097 1067 1081 0 -12.10(-1.11%)
Aug 30, 2016 1099 1106 1089 1093 0 -5.29(-0.48%)
Aug 29, 2016 1092 1105 1088 1098 0 +4.68(+0.43%)
Aug 26, 2016 1099 1115 1086 1093 0 -3.61(-0.33%)
Aug 25, 2016 1102 1111 1089 1097 0 -6.78(-0.61%)
Aug 24, 2016 1106 1122 1095 1104 0 -17.11(-1.53%)
Aug 23, 2016 1113 1127 1108 1121 0 +14.92(+1.35%)
Aug 22, 2016 1097 1109 1086 1106 0 +6.15(+0.56%)
Aug 19, 2016 1100 1111 1089 1100 0 -4.85(-0.44%)
Aug 18, 2016 1089 1109 1083 1105 0 +17.95(+1.65%)
Aug 17, 2016 1088 1094 1074 1087 0 +0.05(+0.00%)
Aug 16, 2016 1097 1102 1079 1087 0 -12.23(-1.11%)
Aug 15, 2016 1083 1106 1077 1099 0 +18.49(+1.71%)
Aug 12, 2016 1083 1095 1067 1080 0 -2.98(-0.28%)
Aug 11, 2016 1102 1113 1077 1083 0 -16.00(-1.46%)
Aug 10, 2016 1114 1120 1094 1099 0 -11.89(-1.07%)
Aug 09, 2016 1110 1125 1099 1111 0 +5.15(+0.47%)
Aug 08, 2016 1110 1127 1097 1106 0 +0.59(+0.05%)
Aug 05, 2016 1068 1113 1055 1106 0 +25.09(+2.32%)
Aug 04, 2016 1079 1095 1060 1080 0 -0.41(-0.04%)
Aug 03, 2016 1076 1086 1067 1081 0 +2.40(+0.22%)
Aug 02, 2016 1084 1088 1065 1078 0 -5.97(-0.55%)
Aug 01, 2016 1093 1101 1075 1084 0 -8.89(-0.81%)
Jul 29, 2016 1094 1103 1072 1093 0 -6.57(-0.60%)
Jul 28, 2016 1097 1110 1090 1100 0 -3.91(-0.35%)
Jul 27, 2016 1098 1115 1093 1104 0 +11.40(+1.04%)
Jul 26, 2016 1076 1096 1072 1092 0 +14.67(+1.36%)
Jul 25, 2016 1071 1084 1064 1078 0 +1.93(+0.18%)
Jul 22, 2016 1081 1087 1064 1076 0 -9.10(-0.84%)
Jul 21, 2016 1091 1109 1076 1085 0 -7.09(-0.65%)
Jul 20, 2016 1082 1099 1070 1092 0 +8.56(+0.79%)
Jul 19, 2016 1091 1096 1075 1083 0 -10.34(-0.95%)
Jul 18, 2016 1090 1098 1079 1094 0 +0.84(+0.08%)
Jul 15, 2016 1100 1102 1087 1093 0 -0.85(-0.08%)
Jul 14, 2016 1100 1109 1090 1094 0 +2.82(+0.26%)
Jul 13, 2016 1102 1107 1080 1091 0 -5.88(-0.54%)
Jul 12, 2016 1089 1103 1078 1097 0 +20.38(+1.89%)
Jul 11, 2016 1074 1089 1070 1076 0 +10.41(+0.98%)
Jul 08, 2016 1066 1067 1041 1066 0 +28.73(+2.77%)
Jul 07, 2016 1027 1049 1022 1037 0 +16.05(+1.57%)
Jul 06, 2016 1021 1021 1021 1021 0 +10.96(+1.08%)
Jul 05, 2016 1009 1017 990.50 1010 0 -7.94(-0.78%)
Jul 01, 2016 1018 1018 1018 1018 0 -0.51(-0.05%)
Jun 30, 2016 1004 1021 990.59 1019 0 +17.39(+1.74%)
Jun 29, 2016 983.38 1010 972.51 1001 0 +33.04(+3.41%)
Jun 28, 2016 963.32 979.72 953.34 968.31 0 +20.01(+2.11%)
Jun 27, 2016 982.96 988.15 938.38 948.30 0 -47.81(-4.80%)
Jun 24, 2016 1016 1040 985.40 996.11 0 -67.33(-6.33%)
Jun 23, 2016 1053 1068 1048 1063 0 +27.36(+2.64%)
Jun 22, 2016 1040 1050 1031 1036 0 +0.80(+0.08%)
Jun 21, 2016 1038 1043 1022 1035 0 -2.16(-0.21%)
Jun 20, 2016 1036 1047 1029 1037 0 +16.30(+1.60%)
Jun 17, 2016 1018 1034 1012 1021 0 +6.00(+0.59%)
Jun 16, 2016 1007 1020 990.19 1015 0 -2.79(-0.27%)
Jun 15, 2016 1016 1033 1006 1018 0 +3.95(+0.39%)
Jun 14, 2016 1007 1025 995.56 1014 0 +2.30(+0.23%)
Jun 13, 2016 1022 1034 1004 1012 0 -18.10(-1.76%)
Jun 10, 2016 1040 1050 1023 1030 0 -25.18(-2.39%)
Jun 09, 2016 1059 1064 1040 1055 0 -13.72(-1.28%)
Jun 08, 2016 1061 1079 1052 1069 0 +13.99(+1.33%)
Jun 07, 2016 1047 1062 1040 1055 0 +8.50(+0.81%)
Jun 06, 2016 1028 1048 1024 1046 0 +23.53(+2.30%)
Jun 03, 2016 1024 1031 1008 1023 0 -3.27(-0.32%)
Jun 02, 2016 1020 1031 1014 1026 0 +1.82(+0.18%)
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.