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 (%)
Sep 30, 2008 1185 1290 1159 1272 0 +120.38(+10.46%)
Sep 29, 2008 1274 1292 1107 1151 0 -163.93(-12.46%)
Sep 26, 2008 1312 1340 1275 1315 0 -39.90(-2.94%)
Sep 25, 2008 1344 1378 1302 1355 0 +19.86(+1.49%)
Sep 24, 2008 1388 1398 1319 1335 0 -31.73(-2.32%)
Sep 23, 2008 1463 1480 1351 1367 0 -94.72(-6.48%)
Sep 22, 2008 1508 1535 1436 1462 0 -52.77(-3.48%)
Sep 19, 2008 1489 1578 1440 1514 0 +113.95(+8.14%)
Sep 18, 2008 1392 1426 1292 1401 0 +35.31(+2.59%)
Sep 17, 2008 1372 1432 1310 1365 0 -30.75(-2.20%)
Sep 16, 2008 1294 1416 1268 1396 0 +53.42(+3.98%)
Sep 15, 2008 1410 1433 1319 1343 0 -144.05(-9.69%)
Sep 12, 2008 1416 1507 1393 1487 0 +76.05(+5.39%)
Sep 11, 2008 1337 1418 1305 1411 0 +43.43(+3.18%)
Sep 10, 2008 1317 1387 1304 1367 0 +59.80(+4.57%)
Sep 09, 2008 1424 1430 1299 1307 0 -123.99(-8.66%)
Sep 08, 2008 1522 1547 1404 1431 0 -50.29(-3.39%)
Sep 05, 2008 1469 1503 1417 1482 0 +2.26(+0.15%)
Sep 04, 2008 1539 1554 1451 1479 0 -57.17(-3.72%)
Sep 03, 2008 1600 1623 1511 1537 0 -65.59(-4.09%)
Sep 02, 2008 1712 1721 1587 1602 0 -106.21(-6.22%)
Sep 01, 2008 1728 1746 1699 1708 0 +0.00(+0.00%)
Aug 29, 2008 1728 1746 1699 1708 0 -21.19(-1.23%)
Aug 28, 2008 1740 1764 1702 1730 0 +9.21(+0.54%)
Aug 27, 2008 1688 1731 1668 1720 0 +44.42(+2.65%)
Aug 26, 2008 1632 1691 1624 1676 0 +41.62(+2.55%)
Aug 25, 2008 1698 1707 1618 1634 0 -59.97(-3.54%)
Aug 22, 2008 1711 1725 1666 1694 0 -19.23(-1.12%)
Aug 21, 2008 1705 1760 1663 1713 0 +14.81(+0.87%)
Aug 20, 2008 1653 1709 1619 1699 0 +61.87(+3.78%)
Aug 19, 2008 1620 1657 1588 1637 0 +7.75(+0.48%)
Aug 18, 2008 1646 1670 1609 1629 0 -5.89(-0.36%)
Aug 15, 2008 1681 1696 1612 1635 0 -45.17(-2.69%)
Aug 14, 2008 1705 1744 1649 1680 0 -46.57(-2.70%)
Aug 13, 2008 1652 1744 1621 1727 0 +86.40(+5.27%)
Aug 12, 2008 1769 1787 1581 1640 0 -106.53(-6.10%)
Aug 11, 2008 1762 1787 1694 1747 0 +0.35(+0.02%)
Aug 08, 2008 1771 1803 1694 1746 0 -33.28(-1.87%)
Aug 07, 2008 1817 1834 1751 1780 0 -30.46(-1.68%)
Aug 06, 2008 1747 1834 1713 1810 0 +76.16(+4.39%)
Aug 05, 2008 1741 1766 1693 1734 0 -1.75(-0.10%)
Aug 04, 2008 1841 1861 1723 1736 0 -112.07(-6.06%)
Aug 01, 2008 1870 1918 1825 1848 0 -16.24(-0.87%)
Jul 31, 2008 1948 1968 1845 1864 0 -92.30(-4.72%)
Jul 30, 2008 1862 1972 1837 1956 0 +94.72(+5.09%)
Jul 29, 2008 1862 1885 1810 1862 0 +10.44(+0.56%)
Jul 28, 2008 1889 1924 1839 1851 0 -30.85(-1.64%)
Jul 25, 2008 1840 1905 1829 1882 0 +54.05(+2.96%)
Jul 24, 2008 1912 1935 1808 1828 0 -89.48(-4.67%)
Jul 23, 2008 1992 2018 1889 1918 0 -68.35(-3.44%)
Jul 22, 2008 2010 2040 1949 1986 0 -27.28(-1.36%)
Jul 21, 2008 1975 2029 1955 2013 0 +46.95(+2.39%)
Jul 18, 2008 1994 2026 1933 1966 0 -21.24(-1.07%)
Jul 17, 2008 2000 2041 1936 1987 0 -660.23(-24.94%)
Jul 16, 2008 2660 2691 2561 2648 0 -9.03(-0.34%)
Jul 15, 2008 2698 2746 2605 2657 0 -75.49(-2.76%)
Jul 14, 2008 2746 2779 2685 2732 0 +12.23(+0.45%)
Jul 11, 2008 2666 2759 2642 2720 0 -8.76(-0.32%)
Jul 10, 2008 2645 2756 2609 2729 0 +113.36(+4.33%)
Jul 09, 2008 2647 2716 2597 2615 0 -25.66(-0.97%)
Jul 08, 2008 2690 2713 2564 2641 0 -57.34(-2.13%)
Jul 07, 2008 2779 2815 2638 2698 0 -52.75(-1.92%)
Jul 04, 2008 2807 2847 2659 2751 0 +0.00(+0.00%)
Jul 03, 2008 2807 2847 2659 2751 0 -57.18(-2.04%)
Jul 02, 2008 2984 2998 2796 2808 0 -165.05(-5.55%)
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.