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, 2020 674.90 681.66 651.58 655.16 0 -14.88(-2.22%)
Sep 29, 2020 670.38 681.70 655.73 670.04 0 -3.61(-0.54%)
Sep 28, 2020 672.67 691.62 664.35 673.65 0 +10.78(+1.63%)
Sep 25, 2020 643.71 667.78 635.54 662.87 0 +11.05(+1.69%)
Sep 24, 2020 645.38 663.14 632.17 651.82 0 +6.07(+0.94%)
Sep 23, 2020 651.63 673.93 642.37 645.75 0 -4.42(-0.68%)
Sep 22, 2020 645.10 659.48 636.03 650.18 0 +9.56(+1.49%)
Sep 21, 2020 658.48 663.82 630.35 640.62 0 -39.02(-5.74%)
Sep 18, 2020 692.93 699.86 667.44 679.64 0 -7.98(-1.16%)
Sep 17, 2020 674.08 707.15 664.88 687.61 0 +1.55(+0.23%)
Sep 16, 2020 666.56 698.85 663.32 686.06 0 +22.62(+3.41%)
Sep 15, 2020 680.22 683.91 657.90 663.44 0 -11.85(-1.75%)
Sep 14, 2020 670.06 683.14 656.85 675.29 0 +13.14(+1.98%)
Sep 11, 2020 665.31 677.10 655.82 662.15 0 -0.24(-0.04%)
Sep 10, 2020 682.98 685.38 650.96 662.39 0 -12.08(-1.79%)
Sep 09, 2020 673.47 692.09 661.11 674.47 0 +8.73(+1.31%)
Sep 08, 2020 676.94 686.54 657.62 665.74 0 -23.17(-3.36%)
Sep 04, 2020 698.68 706.01 671.81 688.91 0 +3.00(+0.44%)
Sep 03, 2020 721.39 727.75 681.85 685.91 0 -36.50(-5.05%)
Sep 02, 2020 724.78 731.57 710.46 722.41 0 +0.53(+0.07%)
Sep 01, 2020 705.37 727.26 695.20 721.87 0 +11.89(+1.67%)
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%)
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.