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 28, 2012 1022 1031 1010 1023 0 -5.59(-0.54%)
Sep 27, 2012 1019 1036 1013 1029 0 +16.44(+1.62%)
Sep 26, 2012 1022 1027 999.27 1012 0 -11.03(-1.08%)
Sep 25, 2012 1056 1060 1021 1023 0 -28.82(-2.74%)
Sep 24, 2012 1050 1062 1041 1052 0 -7.77(-0.73%)
Sep 21, 2012 1068 1076 1052 1060 0 +1.50(+0.14%)
Sep 20, 2012 1053 1063 1041 1058 0 -3.72(-0.35%)
Sep 19, 2012 1065 1072 1054 1062 0 -1.88(-0.18%)
Sep 18, 2012 1058 1073 1050 1064 0 +2.96(+0.28%)
Sep 17, 2012 1076 1078 1053 1061 0 -16.60(-1.54%)
Sep 14, 2012 1049 1091 1044 1078 0 +27.63(+2.63%)
Sep 13, 2012 1029 1059 1015 1050 0 +25.10(+2.45%)
Sep 12, 2012 1024 1034 1013 1025 0 +7.35(+0.72%)
Sep 11, 2012 1005 1022 1002 1018 0 +15.80(+1.58%)
Sep 10, 2012 988.82 1014 984.39 1002 0 +11.12(+1.12%)
Sep 07, 2012 974.36 999.75 967.68 990.69 0 +21.63(+2.23%)
Sep 06, 2012 957.72 983.20 953.66 969.07 0 +16.37(+1.72%)
Sep 05, 2012 954.42 961.59 945.20 952.70 0 -1.65(-0.17%)
Sep 04, 2012 951.71 964.97 938.86 954.36 0 +2.45(+0.26%)
Aug 31, 2012 951.90 951.90 951.90 0 +5.43(+0.57%)
Aug 30, 2012 950.93 958.94 939.36 946.47 0 -13.35(-1.39%)
Aug 29, 2012 967.93 973.09 950.49 959.82 0 -7.59(-0.78%)
Aug 27, 2012 976.83 981.05 961.74 967.42 0 -7.78(-0.80%)
Aug 24, 2012 973.01 983.69 964.18 975.20 0 -0.29(-0.03%)
Aug 23, 2012 973.34 986.60 964.30 975.49 0 +1.69(+0.17%)
Aug 22, 2012 978.95 984.61 961.84 973.79 0 -8.11(-0.83%)
Aug 21, 2012 990.17 1004 977.52 981.90 0 -6.27(-0.63%)
Aug 20, 2012 978.31 993.81 971.93 988.18 0 +5.19(+0.53%)
Aug 17, 2012 980.29 987.94 970.15 982.99 0 +2.42(+0.25%)
Aug 16, 2012 964.78 985.37 960.50 980.56 0 +15.87(+1.65%)
Aug 15, 2012 953.04 968.43 948.64 964.69 0 +9.01(+0.94%)
Aug 14, 2012 967.14 972.26 950.79 955.68 0 -6.05(-0.63%)
Aug 13, 2012 960.86 971.10 947.27 961.73 0 +0.03(+0.00%)
Aug 11, 2012 962.22 968.41 948.63 961.70 0 +0.00(+0.00%)
Aug 10, 2012 962.22 968.41 948.63 961.70 0 -4.26(-0.44%)
Aug 09, 2012 961.06 977.92 955.42 965.97 0 +3.95(+0.41%)
Aug 08, 2012 949.17 969.20 940.54 962.01 0 +6.93(+0.73%)
Aug 07, 2012 960.29 975.94 948.00 955.09 0 -5.62(-0.59%)
Aug 06, 2012 952.61 977.41 945.32 960.71 0 +11.53(+1.21%)
Aug 03, 2012 929.31 961.99 910.95 949.18 0 +48.53(+5.39%)
Aug 02, 2012 893.93 914.36 882.57 900.65 0 -1.80(-0.20%)
Aug 01, 2012 915.13 925.08 885.68 902.45 0 -6.82(-0.75%)
Jul 31, 2012 911.14 930.13 897.58 909.27 0 -9.59(-1.04%)
Jul 30, 2012 935.89 952.77 911.06 918.86 0 -2.17(-0.24%)
Jul 27, 2012 904.91 931.24 895.06 921.03 0 +23.14(+2.58%)
Jul 26, 2012 889.30 906.87 880.08 897.89 0 +26.57(+3.05%)
Jul 25, 2012 872.14 888.84 861.40 871.31 0 +5.36(+0.62%)
Jul 24, 2012 883.23 887.57 858.62 865.95 0 -16.72(-1.89%)
Jul 23, 2012 874.70 888.27 860.90 882.67 0 -14.79(-1.65%)
Jul 20, 2012 903.25 910.93 889.08 897.47 0 -8.88(-0.98%)
Jul 19, 2012 907.75 921.60 893.18 906.35 0 +1.31(+0.14%)
Jul 18, 2012 885.38 911.17 881.41 905.04 0 +15.03(+1.69%)
Jul 17, 2012 884.94 895.25 872.05 890.01 0 +9.00(+1.02%)
Jul 16, 2012 877.67 887.37 865.22 881.01 0 -0.52(-0.06%)
Jul 14, 2012 865.61 886.85 862.77 881.52 0 +0.00(+0.00%)
Jul 13, 2012 865.61 886.85 862.77 881.52 0 +19.33(+2.24%)
Jul 12, 2012 856.97 871.40 847.73 862.19 0 -3.42(-0.40%)
Jul 11, 2012 866.76 879.31 852.69 865.62 0 -5.48(-0.63%)
Jul 10, 2012 895.79 903.30 862.61 871.09 0 -16.14(-1.82%)
Jul 09, 2012 894.72 899.48 879.41 887.24 0 -9.26(-1.03%)
Jul 06, 2012 899.08 905.44 886.02 896.50 0 -16.51(-1.81%)
Jul 05, 2012 913.82 921.70 899.75 913.01 0 -3.85(-0.42%)
Jul 03, 2012 916.86 916.86 916.86 0 +22.26(+2.49%)
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.