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, 2020 706.22 721.82 694.75 709.99 0 +2.23(+0.31%)
Aug 28, 2020 697.87 712.54 683.74 707.76 0 +11.01(+1.58%)
Aug 27, 2020 694.00 705.74 684.78 696.75 0 +5.74(+0.83%)
Aug 26, 2020 680.50 699.47 668.99 691.01 0 +11.06(+1.63%)
Aug 25, 2020 689.06 696.19 669.10 679.95 0 -3.45(-0.50%)
Aug 24, 2020 674.65 689.89 665.73 683.40 0 +14.17(+2.12%)
Aug 21, 2020 677.48 684.35 663.51 669.23 0 -13.60(-1.99%)
Aug 20, 2020 684.42 692.26 674.46 682.83 0 -10.29(-1.48%)
Aug 19, 2020 693.07 705.75 682.79 693.12 0 +1.40(+0.20%)
Aug 18, 2020 702.95 706.01 687.52 691.72 0 -11.89(-1.69%)
Aug 17, 2020 713.59 720.90 694.78 703.61 0 -5.07(-0.72%)
Aug 14, 2020 707.92 720.42 698.63 708.69 0 -5.81(-0.81%)
Aug 13, 2020 722.61 732.85 706.71 714.50 0 -17.06(-2.33%)
Aug 12, 2020 739.76 750.73 717.92 731.56 0 +10.80(+1.50%)
Aug 11, 2020 718.93 740.68 710.61 720.75 0 +14.04(+1.99%)
Aug 10, 2020 692.15 715.15 690.28 706.71 0 +17.62(+2.56%)
Aug 07, 2020 670.37 691.50 663.88 689.09 0 +14.74(+2.19%)
Aug 06, 2020 679.81 690.96 667.23 674.35 0 -6.12(-0.90%)
Aug 05, 2020 664.09 687.67 658.62 680.48 0 +25.63(+3.91%)
Aug 04, 2020 649.42 666.03 642.92 654.85 0 +4.98(+0.77%)
Aug 03, 2020 627.83 658.81 623.86 649.87 0 +27.47(+4.41%)
Jul 31, 2020 628.51 644.85 601.71 622.40 0 -1.36(-0.22%)
Jul 30, 2020 630.59 639.12 611.37 623.76 0 -17.37(-2.71%)
Jul 29, 2020 630.01 644.78 626.12 641.13 0 +14.27(+2.28%)
Jul 28, 2020 638.45 651.98 624.81 626.86 0 -17.25(-2.68%)
Jul 27, 2020 635.89 649.17 625.25 644.10 0 +7.38(+1.16%)
Jul 24, 2020 646.45 652.40 634.49 636.72 0 -13.74(-2.11%)
Jul 23, 2020 652.68 664.16 642.69 650.45 0 -6.36(-0.97%)
Jul 22, 2020 658.60 667.75 650.92 656.82 0 -9.23(-1.39%)
Jul 21, 2020 653.45 672.39 648.96 666.05 0 +23.18(+3.61%)
Jul 20, 2020 650.45 654.76 635.24 642.87 0 -12.72(-1.94%)
Jul 17, 2020 650.68 665.76 646.32 655.58 0 +4.03(+0.62%)
Jul 16, 2020 651.20 660.15 640.20 651.55 0 -1.00(-0.15%)
Jul 15, 2020 644.52 659.06 633.12 652.55 0 +27.95(+4.47%)
Jul 14, 2020 611.74 630.29 603.82 624.60 0 +11.83(+1.93%)
Jul 13, 2020 620.49 632.10 604.35 612.77 0 +1.20(+0.20%)
Jul 10, 2020 596.07 615.90 590.68 611.58 0 +16.90(+2.84%)
Jul 09, 2020 619.53 621.97 588.17 594.67 0 -25.79(-4.16%)
Jul 08, 2020 625.06 634.66 608.17 620.47 0 -5.31(-0.85%)
Jul 07, 2020 645.38 653.89 622.27 625.78 0 -25.44(-3.91%)
Jul 06, 2020 667.79 673.29 641.37 651.22 0 -3.28(-0.50%)
Jul 02, 2020 667.82 685.03 650.30 654.50 0 +4.44(+0.68%)
Jul 01, 2020 675.14 681.87 648.28 650.06 0 -23.82(-3.53%)
Jun 30, 2020 663.43 681.81 658.28 673.88 0 +4.53(+0.68%)
Jun 29, 2020 653.07 675.28 643.59 669.35 0 +27.75(+4.32%)
Jun 26, 2020 657.01 664.60 624.03 641.61 0 -23.16(-3.48%)
Jun 25, 2020 633.70 668.22 629.40 664.77 0 +26.00(+4.07%)
Jun 24, 2020 670.63 675.82 635.38 638.77 0 -44.11(-6.46%)
Jun 23, 2020 689.37 696.68 673.79 682.87 0 +2.84(+0.42%)
Jun 22, 2020 668.55 684.61 654.73 680.03 0 +5.24(+0.78%)
Jun 19, 2020 673.59 688.71 662.29 674.79 0 +10.58(+1.59%)
Jun 18, 2020 658.90 680.97 651.89 664.22 0 -2.90(-0.43%)
Jun 17, 2020 687.76 695.93 662.11 667.11 0 -20.18(-2.94%)
Jun 16, 2020 689.10 708.13 669.47 687.30 0 +42.54(+6.60%)
Jun 15, 2020 597.92 650.11 591.09 644.76 0 +20.79(+3.33%)
Jun 12, 2020 638.25 646.32 604.03 623.97 0 +19.24(+3.18%)
Jun 11, 2020 628.48 643.73 602.32 604.73 0 -67.21(-10.00%)
Jun 10, 2020 701.93 707.23 662.92 671.94 0 -29.80(-4.25%)
Jun 09, 2020 709.28 719.59 690.88 701.74 0 -28.19(-3.86%)
Jun 08, 2020 739.51 753.12 717.37 729.93 0 +8.02(+1.11%)
Jun 05, 2020 722.40 744.51 712.01 721.91 0 +33.51(+4.87%)
Jun 04, 2020 676.19 700.76 660.15 688.40 0 +5.20(+0.76%)
Jun 03, 2020 679.21 696.11 672.66 683.21 0 +21.47(+3.24%)
Jun 02, 2020 649.11 674.89 645.36 661.74 0 +19.90(+3.10%)
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.