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, 2009 1137 1149 1104 1124 0 -5.04(-0.45%)
Sep 29, 2009 1139 1148 1116 1129 0 -0.79(-0.07%)
Sep 28, 2009 1110 1139 1102 1130 0 +24.76(+2.24%)
Sep 25, 2009 1121 1133 1096 1105 0 -23.83(-2.11%)
Sep 24, 2009 1166 1176 1118 1129 0 -36.93(-3.17%)
Sep 23, 2009 1187 1201 1161 1166 0 -24.38(-2.05%)
Sep 22, 2009 1191 1208 1177 1190 0 +10.60(+0.90%)
Sep 21, 2009 1183 1195 1159 1179 0 -20.06(-1.67%)
Sep 18, 2009 1200 1212 1179 1200 0 +8.98(+0.75%)
Sep 17, 2009 1203 1224 1180 1191 0 -3.84(-0.32%)
Sep 16, 2009 1187 1206 1174 1194 0 +12.44(+1.05%)
Sep 15, 2009 1167 1190 1151 1182 0 +16.69(+1.43%)
Sep 14, 2009 1158 1177 1140 1165 0 -5.12(-0.44%)
Sep 11, 2009 1167 1185 1151 1170 0 +5.38(+0.46%)
Sep 10, 2009 1137 1169 1129 1165 0 +23.81(+2.09%)
Sep 09, 2009 1137 1156 1120 1141 0 +4.92(+0.43%)
Sep 08, 2009 1113 1143 1104 1136 0 +40.52(+3.70%)
Sep 04, 2009 1096 1096 1096 0 +14.72(+1.36%)
Sep 03, 2009 1062 1084 1047 1081 0 +31.59(+3.01%)
Sep 02, 2009 1053 1066 1038 1049 0 -8.00(-0.76%)
Sep 01, 2009 1073 1108 1050 1057 0 -25.79(-2.38%)
Aug 31, 2009 1085 1094 1064 1083 0 -16.28(-1.48%)
Aug 28, 2009 1114 1125 1089 1100 0 -4.63(-0.42%)
Aug 27, 2009 1099 1113 1074 1104 0 +6.19(+0.56%)
Aug 26, 2009 1109 1117 1082 1098 0 -16.64(-1.49%)
Aug 25, 2009 1132 1143 1105 1115 0 -6.77(-0.60%)
Aug 24, 2009 1140 1157 1113 1121 0 -13.31(-1.17%)
Aug 21, 2009 1115 1141 1106 1135 0 +34.05(+3.09%)
Aug 20, 2009 1082 1106 1073 1101 0 +18.78(+1.74%)
Aug 19, 2009 1053 1089 1040 1082 0 +13.62(+1.27%)
Aug 18, 2009 1053 1078 1045 1068 0 +26.89(+2.58%)
Aug 17, 2009 1054 1064 1024 1041 0 -47.11(-4.33%)
Aug 14, 2009 1122 1125 1072 1088 0 -34.15(-3.04%)
Aug 13, 2009 1104 1130 1088 1123 0 +25.76(+2.35%)
Aug 12, 2009 1080 1118 1071 1097 0 +15.85(+1.47%)
Aug 11, 2009 1091 1119 1050 1081 0 -19.96(-1.81%)
Aug 10, 2009 1107 1124 1085 1101 0 -6.13(-0.55%)
Aug 07, 2009 1084 1117 1067 1107 0 +44.26(+4.16%)
Aug 06, 2009 1079 1095 1052 1063 0 -11.77(-1.10%)
Aug 05, 2009 1052 1084 1038 1075 0 +38.63(+3.73%)
Aug 04, 2009 1025 1049 1012 1036 0 +8.25(+0.80%)
Aug 03, 2009 1019 1047 1007 1028 0 +24.40(+2.43%)
Jul 31, 2009 985.71 1014 978.44 1003 0 +15.33(+1.55%)
Jul 30, 2009 992.02 1006 975.98 987.99 0 +18.12(+1.87%)
Jul 29, 2009 996.51 1000 955.62 969.87 0 -38.57(-3.82%)
Jul 28, 2009 1013 1022 984.58 1008 0 -18.12(-1.77%)
Jul 27, 2009 1018 1039 1006 1027 0 +19.91(+1.98%)
Jul 25, 2009 993.85 1011 984.32 1007 0 -8.25(-0.81%)
Jul 24, 2009 992.91 1023 977.39 1015 0 +9.50(+0.94%)
Jul 23, 2009 972.78 1016 962.90 1005 0 +36.63(+3.78%)
Jul 22, 2009 966.39 983.51 954.81 968.77 0 -4.04(-0.41%)
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.