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, 2018 1260 1260 1260 1260 0 -4.01(-0.32%)
Aug 30, 2018 1271 1285 1250 1264 0 -6.43(-0.51%)
Aug 29, 2018 1248 1282 1224 1270 0 +22.65(+1.82%)
Aug 28, 2018 1250 1263 1239 1248 0 -0.79(-0.06%)
Aug 27, 2018 1243 1261 1236 1248 0 +10.13(+0.82%)
Aug 24, 2018 1251 1255 1227 1238 0 -8.21(-0.66%)
Aug 23, 2018 1242 1253 1234 1246 0 +4.32(+0.35%)
Aug 22, 2018 1242 1253 1231 1242 0 -0.31(-0.02%)
Aug 21, 2018 1246 1263 1232 1242 0 -1.25(-0.10%)
Aug 20, 2018 1231 1249 1226 1244 0 +11.85(+0.96%)
Aug 17, 2018 1215 1240 1205 1232 0 +21.34(+1.76%)
Aug 16, 2018 1211 1231 1188 1211 0 +2.20(+0.18%)
Aug 15, 2018 1218 1229 1189 1208 0 -20.82(-1.69%)
Aug 14, 2018 1203 1239 1198 1229 0 +27.35(+2.28%)
Aug 13, 2018 1230 1243 1194 1202 0 -69.37(-5.46%)
Aug 10, 2018 1265 1282 1252 1271 0 -4.61(-0.36%)
Aug 09, 2018 1269 1291 1257 1276 0 +6.14(+0.48%)
Aug 08, 2018 1282 1292 1253 1270 0 -24.33(-1.88%)
Aug 07, 2018 1308 1314 1282 1294 0 +0.53(+0.04%)
Aug 06, 2018 1286 1309 1269 1293 0 +10.38(+0.81%)
Aug 03, 2018 1262 1313 1246 1283 0 +24.08(+1.91%)
Aug 02, 2018 1233 1268 1221 1259 0 +14.11(+1.13%)
Aug 01, 2018 1242 1256 1221 1245 0 -4.34(-0.35%)
Jul 31, 2018 1237 1255 1229 1249 0 +17.08(+1.39%)
Jul 30, 2018 1245 1259 1224 1232 0 -8.36(-0.67%)
Jul 27, 2018 1258 1269 1236 1240 0 -14.53(-1.16%)
Jul 26, 2018 1254 1285 1243 1255 0 +1.68(+0.13%)
Jul 25, 2018 1252 1265 1218 1253 0 -2.52(-0.20%)
Jul 24, 2018 1270 1280 1248 1256 0 -9.26(-0.73%)
Jul 23, 2018 1266 1277 1255 1265 0 -5.66(-0.45%)
Jul 20, 2018 1285 1289 1263 1271 0 -16.91(-1.31%)
Jul 19, 2018 1271 1294 1264 1288 0 +10.19(+0.80%)
Jul 18, 2018 1266 1287 1257 1278 0 +9.62(+0.76%)
Jul 17, 2018 1257 1280 1253 1268 0 +5.60(+0.44%)
Jul 16, 2018 1292 1300 1254 1262 0 -30.75(-2.38%)
Jul 13, 2018 1284 1302 1275 1293 0 +11.92(+0.93%)
Jul 12, 2018 1292 1294 1265 1281 0 -1.52(-0.12%)
Jul 11, 2018 1291 1299 1278 1283 0 -20.29(-1.56%)
Jul 10, 2018 1302 1315 1292 1303 0 +1.42(+0.11%)
Jul 09, 2018 1291 1307 1284 1302 0 +15.56(+1.21%)
Jul 06, 2018 1274 1296 1268 1286 0 +10.23(+0.80%)
Jul 05, 2018 1267 1278 1253 1276 0 +18.58(+1.48%)
Jul 03, 2018 1257 1257 1257 1257 0 -7.23(-0.57%)
Jul 02, 2018 1247 1268 1239 1264 0 +5.11(+0.41%)
Jun 29, 2018 1256 1281 1251 1259 0 +11.04(+0.88%)
Jun 28, 2018 1258 1261 1231 1248 0 -11.68(-0.93%)
Jun 27, 2018 1278 1291 1256 1260 0 -14.71(-1.15%)
Jun 26, 2018 1267 1285 1251 1275 0 +14.93(+1.19%)
Jun 25, 2018 1274 1282 1246 1260 0 -23.56(-1.84%)
Jun 22, 2018 1296 1309 1270 1283 0 +1.33(+0.10%)
Jun 21, 2018 1300 1302 1274 1282 0 -19.81(-1.52%)
Jun 20, 2018 1290 1309 1273 1302 0 +14.73(+1.14%)
Jun 19, 2018 1280 1294 1264 1287 0 -6.05(-0.47%)
Jun 18, 2018 1265 1305 1263 1293 0 +19.79(+1.55%)
Jun 15, 2018 1273 1279 1257 1273 0 +8.19(+0.65%)
Jun 14, 2018 1273 1282 1253 1265 0 -5.81(-0.46%)
Jun 13, 2018 1271 1284 1257 1271 0 +0.73(+0.06%)
Jun 12, 2018 1283 1289 1262 1270 0 -10.09(-0.79%)
Jun 11, 2018 1280 1290 1269 1280 0 -1.81(-0.14%)
Jun 08, 2018 1278 1292 1267 1282 0 +2.18(+0.17%)
Jun 07, 2018 1283 1291 1269 1280 0 +0.77(+0.06%)
Jun 06, 2018 1270 1284 1260 1279 0 +12.15(+0.96%)
Jun 05, 2018 1257 1276 1250 1267 0 +11.43(+0.91%)
Jun 04, 2018 1253 1274 1242 1256 0 +7.60(+0.61%)
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.