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 (%)
Oct 31, 2014 1133 1155 1114 1139 0 +17.42(+1.55%)
Oct 30, 2014 1105 1133 1097 1122 0 -0.39(-0.03%)
Oct 28, 2014 1099 1127 1090 1122 0 +28.89(+2.64%)
Oct 27, 2014 1097 1105 1090 1094 0 -6.95(-0.63%)
Oct 24, 2014 1102 1107 1084 1100 0 +1.65(+0.15%)
Oct 23, 2014 1079 1111 1068 1099 0 +4.10(+0.37%)
Oct 21, 2014 1075 1101 1072 1095 0 +26.88(+2.52%)
Oct 20, 2014 1067 1075 1059 1068 0 -4.24(-0.40%)
Oct 17, 2014 1073 1091 1060 1072 0 +14.07(+1.33%)
Oct 16, 2014 1028 1071 1018 1058 0 +10.50(+1.00%)
Oct 15, 2014 1022 1054 997.63 1048 0 +10.81(+1.04%)
Oct 14, 2014 1049 1066 1029 1037 0 -4.75(-0.46%)
Oct 13, 2014 1065 1081 1039 1041 0 -21.15(-1.99%)
Oct 10, 2014 1084 1096 1062 1063 0 -24.72(-2.27%)
Oct 09, 2014 1116 1121 1082 1087 0 -30.93(-2.77%)
Oct 08, 2014 1102 1123 1084 1118 0 +14.76(+1.34%)
Oct 07, 2014 1127 1132 1102 1103 0 -29.77(-2.63%)
Oct 06, 2014 1140 1148 1125 1133 0 -2.64(-0.23%)
Oct 03, 2014 1143 1150 1128 1136 0 +3.10(+0.27%)
Oct 02, 2014 1136 1144 1118 1133 0 -3.39(-0.30%)
Oct 01, 2014 1155 1160 1131 1136 0 -20.67(-1.79%)
Sep 30, 2014 1172 1178 1151 1157 0 -16.49(-1.41%)
Sep 29, 2014 1166 1183 1162 1173 0 -5.13(-0.44%)
Sep 26, 2014 1171 1184 1166 1178 0 +10.79(+0.92%)
Sep 25, 2014 1184 1192 1163 1168 0 -45.01(-3.71%)
Sep 19, 2014 1222 1227 1203 1213 0 -5.27(-0.43%)
Sep 18, 2014 1212 1224 1204 1218 0 +10.03(+0.83%)
Sep 17, 2014 1203 1223 1196 1208 0 +8.87(+0.74%)
Sep 16, 2014 1197 1208 1188 1199 0 +0.86(+0.07%)
Sep 15, 2014 1208 1212 1190 1198 0 -10.10(-0.84%)
Sep 12, 2014 1221 1225 1204 1208 0 -13.83(-1.13%)
Sep 11, 2014 1212 1228 1206 1222 0 +4.57(+0.38%)
Sep 10, 2014 1226 1236 1205 1218 0 -12.13(-0.99%)
Sep 09, 2014 1243 1249 1223 1230 0 -15.25(-1.22%)
Sep 08, 2014 1251 1258 1236 1245 0 -6.92(-0.55%)
Sep 05, 2014 1240 1256 1231 1252 0 +10.27(+0.83%)
Sep 04, 2014 1254 1265 1236 1242 0 -18.05(-1.43%)
Sep 03, 2014 1270 1275 1254 1260 0 -3.75(-0.30%)
Sep 02, 2014 1262 1278 1253 1263 0 +1.81(+0.14%)
Aug 29, 2014 1262 1262 1262 0 -5.06(-0.40%)
Aug 28, 2014 1274 1281 1260 1267 0 -10.39(-0.81%)
Aug 27, 2014 1279 1287 1270 1277 0 -2.46(-0.19%)
Aug 26, 2014 1273 1287 1253 1279 0 +10.34(+0.81%)
Aug 25, 2014 1263 1275 1257 1269 0 +13.65(+1.09%)
Aug 22, 2014 1255 1263 1248 1256 0 -1.45(-0.12%)
Aug 21, 2014 1255 1265 1243 1257 0 +1.39(+0.11%)
Aug 20, 2014 1250 1262 1244 1256 0 +3.14(+0.25%)
Aug 19, 2014 1257 1264 1248 1252 0 -3.21(-0.26%)
Aug 18, 2014 1244 1261 1240 1256 0 +21.94(+1.78%)
Aug 15, 2014 1247 1254 1223 1234 0 -5.74(-0.46%)
Aug 14, 2014 1235 1247 1227 1239 0 +4.20(+0.34%)
Aug 13, 2014 1232 1244 1222 1235 0 +7.87(+0.64%)
Aug 12, 2014 1233 1252 1218 1227 0 -8.68(-0.70%)
Aug 11, 2014 1225 1248 1221 1236 0 +19.54(+1.61%)
Aug 08, 2014 1204 1221 1196 1216 0 +11.70(+0.97%)
Aug 07, 2014 1223 1228 1198 1205 0 -14.93(-1.22%)
Aug 06, 2014 1212 1231 1204 1220 0 -0.34(-0.03%)
Aug 05, 2014 1218 1238 1207 1220 0 -7.80(-0.64%)
Aug 04, 2014 1226 1233 1206 1228 0 +3.01(+0.25%)
Aug 01, 2014 1238 1256 1216 1225 0 +0.30(+0.02%)
Jul 31, 2014 1245 1254 1219 1225 0 -80.64(-6.18%)
Jul 23, 2014 1310 1316 1298 1305 0 -0.46(-0.04%)
Jul 22, 2014 1299 1316 1293 1306 0 +11.53(+0.89%)
Jul 21, 2014 1292 1301 1280 1294 0 -0.92(-0.07%)
Jul 18, 2014 1287 1301 1282 1295 0 +10.87(+0.85%)
Jul 17, 2014 1296 1305 1280 1284 0 -18.08(-1.39%)
Jul 16, 2014 1310 1315 1295 1302 0 -1.19(-0.09%)
Jul 15, 2014 1310 1320 1298 1303 0 -5.47(-0.42%)
Jul 14, 2014 1305 1315 1301 1309 0 +13.69(+1.06%)
Jul 11, 2014 1297 1310 1284 1295 0 -3.27(-0.25%)
Jul 10, 2014 1292 1311 1285 1298 0 -14.15(-1.08%)
Jul 09, 2014 1320 1331 1305 1313 0 -2.07(-0.16%)
Jul 08, 2014 1317 1324 1300 1315 0 -4.74(-0.36%)
Jul 07, 2014 1339 1344 1312 1319 0 -26.22(-1.95%)
Jul 03, 2014 1346 1346 1346 0 +17.54(+1.32%)
Jul 02, 2014 1331 1339 1319 1328 0 -2.98(-0.22%)
Jul 01, 2014 1321 1343 1314 1331 0 +14.48(+1.10%)
Jun 30, 2014 1312 1326 1298 1317 0 +5.33(+0.41%)
Jun 27, 2014 1297 1320 1290 1311 0 +10.48(+0.81%)
Jun 26, 2014 1309 1316 1289 1301 0 -7.34(-0.56%)
Jun 25, 2014 1301 1314 1286 1308 0 +2.53(+0.19%)
Jun 24, 2014 1325 1334 1302 1306 0 -23.30(-1.75%)
Jun 23, 2014 1343 1352 1322 1329 0 -14.67(-1.09%)
Jun 20, 2014 1335 1350 1328 1344 0 +10.33(+0.77%)
Jun 19, 2014 1329 1346 1320 1333 0 +3.27(+0.25%)
Jun 18, 2014 1330 1339 1307 1330 0 -0.63(-0.05%)
Jun 17, 2014 1318 1344 1312 1331 0 +8.43(+0.64%)
Jun 16, 2014 1327 1337 1310 1322 0 -9.12(-0.69%)
Jun 13, 2014 1330 1339 1317 1331 0 +2.11(+0.16%)
Jun 12, 2014 1343 1350 1321 1329 0 -14.56(-1.08%)
Jun 11, 2014 1350 1355 1332 1344 0 -10.60(-0.78%)
Jun 10, 2014 1350 1363 1341 1354 0 +6.60(+0.49%)
Jun 06, 2014 1320 1352 1314 1348 0 +30.09(+2.28%)
Jun 05, 2014 1288 1325 1282 1318 0 +33.05(+2.57%)
Jun 04, 2014 1284 1298 1276 1285 0 -1.63(-0.13%)
Jun 03, 2014 1287 1299 1272 1286 0 -0.23(-0.02%)
Jun 02, 2014 1288 1300 1273 1286 0 -17.72(-1.36%)
May 30, 2014 1318 1324 1296 1304 0 -16.06(-1.22%)
May 29, 2014 1321 1330 1304 1320 0 +2.65(+0.20%)
May 28, 2014 1319 1327 1306 1318 0 -3.35(-0.25%)
May 27, 2014 1311 1328 1304 1321 0 +19.45(+1.49%)
May 23, 2014 1302 1302 1302 0 +1.91(+0.15%)
May 22, 2014 1297 1308 1288 1300 0 +4.55(+0.35%)
May 21, 2014 1290 1306 1279 1295 0 +10.89(+0.85%)
May 20, 2014 1298 1304 1278 1284 0 -18.10(-1.39%)
May 19, 2014 1287 1309 1282 1302 0 +11.21(+0.87%)
May 16, 2014 1296 1304 1278 1291 0 -7.00(-0.54%)
May 15, 2014 1313 1320 1282 1298 0 -21.70(-1.64%)
May 14, 2014 1335 1340 1316 1320 0 -16.40(-1.23%)
May 13, 2014 1335 1354 1328 1336 0 +4.53(+0.34%)
May 12, 2014 1312 1339 1307 1332 0 +25.29(+1.94%)
May 09, 2014 1294 1311 1282 1306 0 +12.06(+0.93%)
May 08, 2014 1304 1322 1285 1294 0 -14.44(-1.10%)
May 07, 2014 1302 1313 1285 1309 0 +9.30(+0.72%)
May 06, 2014 1305 1321 1293 1299 0 -8.58(-0.66%)
May 05, 2014 1317 1325 1297 1308 0 -16.00(-1.21%)
May 02, 2014 1319 1352 1303 1324 0 -0.76(-0.06%)
May 01, 2014 1323 1339 1309 1325 0 -0.66(-0.05%)
Apr 30, 2014 1316 1335 1297 1325 0 +7.94(+0.60%)
Apr 29, 2014 1317 1331 1301 1317 0 +3.38(+0.26%)
Apr 28, 2014 1324 1334 1296 1314 0 -6.05(-0.46%)
Apr 25, 2014 1340 1344 1314 1320 0 -25.65(-1.91%)
Apr 24, 2014 1356 1360 1333 1346 0 -2.55(-0.19%)
Apr 23, 2014 1357 1364 1346 1348 0 -9.24(-0.68%)
Apr 22, 2014 1355 1369 1346 1358 0 +5.57(+0.41%)
Apr 21, 2014 1348 1358 1335 1352 0 +3.09(+0.23%)
Apr 17, 2014 1349 1349 1349 0 +12.42(+0.93%)
Apr 16, 2014 1331 1347 1324 1337 0 +15.97(+1.21%)
Apr 15, 2014 1315 1330 1292 1321 0 +6.12(+0.47%)
Apr 14, 2014 1321 1328 1304 1314 0 +6.16(+0.47%)
Apr 11, 2014 1318 1328 1304 1308 0 -21.00(-1.58%)
Apr 10, 2014 1355 1361 1325 1329 0 -26.44(-1.95%)
Apr 09, 2014 1340 1359 1328 1356 0 +20.42(+1.53%)
Apr 08, 2014 1325 1345 1316 1335 0 +11.30(+0.85%)
Apr 07, 2014 1351 1355 1308 1324 0 -29.77(-2.20%)
Apr 04, 2014 1377 1392 1345 1354 0 -13.86(-1.01%)
Apr 03, 2014 1368 1379 1356 1368 0 +0.15(+0.01%)
Apr 02, 2014 1361 1376 1354 1367 0 +7.31(+0.54%)
Apr 01, 2014 1366 1376 1350 1360 0 -6.79(-0.50%)
Mar 31, 2014 1365 1382 1354 1367 0 +18.30(+1.36%)
Mar 28, 2014 1349 1366 1341 1349 0 +3.94(+0.29%)
Mar 27, 2014 1345 1354 1333 1345 0 -2.11(-0.16%)
Mar 26, 2014 1375 1380 1344 1347 0 -18.90(-1.38%)
Mar 25, 2014 1366 1379 1355 1366 0 +8.22(+0.61%)
Mar 24, 2014 1366 1374 1344 1358 0 -4.03(-0.30%)
Mar 21, 2014 1352 1372 1346 1362 0 +16.85(+1.25%)
Mar 20, 2014 1340 1353 1333 1345 0 +0.51(+0.04%)
Mar 19, 2014 1354 1363 1331 1344 0 -10.55(-0.78%)
Mar 18, 2014 1320 1360 1319 1355 0 +27.53(+2.07%)
Mar 17, 2014 1323 1344 1320 1327 0 +11.81(+0.90%)
Mar 14, 2014 1318 1333 1308 1315 0 -7.15(-0.54%)
Mar 13, 2014 1346 1351 1312 1323 0 -20.71(-1.54%)
Mar 12, 2014 1339 1351 1327 1343 0 -3.48(-0.26%)
Mar 11, 2014 1371 1379 1339 1347 0 -22.75(-1.66%)
Mar 10, 2014 1375 1388 1351 1369 0 -8.11(-0.59%)
Mar 07, 2014 1394 1398 1369 1378 0 -7.97(-0.58%)
Mar 06, 2014 1364 1393 1357 1386 0 +27.28(+2.01%)
Mar 05, 2014 1359 1369 1347 1358 0 -0.03(-0.00%)
Mar 04, 2014 1347 1369 1333 1358 0 +22.65(+1.70%)
Mar 03, 2014 1327 1346 1319 1336 0 -7.58(-0.56%)
Feb 28, 2014 1334 1357 1321 1343 0 +10.95(+0.82%)
Feb 27, 2014 1333 1346 1320 1332 0 +1.04(+0.08%)
Feb 26, 2014 1328 1345 1317 1331 0 +7.88(+0.60%)
Feb 25, 2014 1338 1348 1317 1323 0 -13.74(-1.03%)
Feb 24, 2014 1341 1354 1329 1337 0 -2.13(-0.16%)
Feb 21, 2014 1353 1363 1336 1339 0 -12.11(-0.90%)
Feb 20, 2014 1344 1363 1334 1351 0 +11.04(+0.82%)
Feb 19, 2014 1347 1377 1336 1340 0 -6.49(-0.48%)
Feb 18, 2014 1348 1357 1327 1347 0 +4.72(+0.35%)
Feb 14, 2014 1342 1342 1342 0 +10.18(+0.76%)
Feb 13, 2014 1326 1343 1315 1332 0 -3.21(-0.24%)
Feb 12, 2014 1318 1344 1312 1335 0 +20.33(+1.55%)
Feb 11, 2014 1309 1326 1303 1315 0 +7.92(+0.61%)
Feb 10, 2014 1304 1318 1294 1307 0 -0.84(-0.06%)
Feb 07, 2014 1313 1321 1292 1308 0 +13.35(+1.03%)
Feb 06, 2014 1276 1304 1270 1294 0 +25.64(+2.02%)
Feb 05, 2014 1274 1283 1258 1269 0 -11.44(-0.89%)
Feb 04, 2014 1269 1291 1256 1280 0 +19.03(+1.51%)
Feb 03, 2014 1294 1305 1254 1261 0 -35.72(-2.75%)
Jan 31, 2014 1286 1312 1279 1297 0 -7.81(-0.60%)
Jan 30, 2014 1312 1319 1296 1305 0 +3.93(+0.30%)
Jan 29, 2014 1300 1321 1288 1301 0 -13.27(-1.01%)
Jan 28, 2014 1304 1321 1299 1314 0 +12.80(+0.98%)
Jan 27, 2014 1316 1327 1283 1301 0 -13.03(-0.99%)
Jan 24, 2014 1354 1358 1307 1314 0 -51.08(-3.74%)
Jan 23, 2014 1380 1386 1358 1365 0 -23.82(-1.71%)
Jan 22, 2014 1385 1396 1375 1389 0 +7.91(+0.57%)
Jan 21, 2014 1385 1396 1366 1381 0 +5.34(+0.39%)
Jan 17, 2014 1376 1376 1376 0 +20.55(+1.52%)
Jan 16, 2014 1355 1364 1342 1355 0 -2.71(-0.20%)
Jan 15, 2014 1347 1372 1342 1358 0 +12.25(+0.91%)
Jan 14, 2014 1341 1355 1327 1346 0 +16.44(+1.24%)
Jan 13, 2014 1348 1353 1322 1329 0 -15.49(-1.15%)
Jan 10, 2014 1340 1356 1331 1345 0 +10.73(+0.80%)
Jan 09, 2014 1339 1352 1319 1334 0 +0.39(+0.03%)
Jan 08, 2014 1336 1348 1324 1334 0 -3.81(-0.28%)
Jan 07, 2014 1328 1348 1321 1338 0 +15.01(+1.13%)
Jan 06, 2014 1339 1346 1315 1322 0 -10.67(-0.80%)
Jan 03, 2014 1331 1344 1321 1333 0 +2.62(+0.20%)
Jan 02, 2014 1348 1356 1326 1331 0 -25.84(-1.91%)
Dec 31, 2013 1356 1356 1356 0 +12.92(+0.96%)
Dec 30, 2013 1344 1352 1337 1343 0 +1.43(+0.11%)
Dec 27, 2013 1342 1351 1332 1342 0 +2.23(+0.17%)
Dec 26, 2013 1332 1349 1325 1340 0 +12.16(+0.92%)
Dec 24, 2013 1328 1328 1328 0 +8.20(+0.62%)
Dec 23, 2013 1325 1333 1308 1319 0 +0.38(+0.03%)
Dec 20, 2013 1306 1324 1298 1319 0 +18.75(+1.44%)
Dec 19, 2013 1293 1311 1281 1300 0 +4.16(+0.32%)
Dec 18, 2013 1278 1303 1264 1296 0 +21.46(+1.68%)
Dec 17, 2013 1278 1289 1266 1275 0 -3.38(-0.26%)
Dec 16, 2013 1270 1290 1265 1278 0 +13.02(+1.03%)
Dec 13, 2013 1266 1279 1247 1265 0 +2.19(+0.17%)
Dec 12, 2013 1270 1277 1252 1263 0 -6.75(-0.53%)
Dec 11, 2013 1300 1304 1262 1270 0 -28.04(-2.16%)
Dec 10, 2013 1289 1310 1281 1298 0 +8.80(+0.68%)
Dec 09, 2013 1293 1308 1277 1289 0 -3.61(-0.28%)
Dec 06, 2013 1281 1302 1271 1292 0 +28.75(+2.28%)
Dec 05, 2013 1267 1285 1256 1264 0 -7.46(-0.59%)
Dec 04, 2013 1271 1293 1254 1271 0 -6.94(-0.54%)
Dec 03, 2013 1280 1291 1265 1278 0 -10.60(-0.82%)
Dec 02, 2013 1290 1306 1267 1289 0 -0.57(-0.04%)
Nov 29, 2013 1292 1303 1279 1289 0 -0.44(-0.03%)
Nov 27, 2013 1290 1290 1290 0 +8.77(+0.68%)
Nov 26, 2013 1271 1299 1263 1281 0 +7.68(+0.60%)
Nov 25, 2013 1283 1288 1262 1273 0 -5.49(-0.43%)
Nov 22, 2013 1269 1284 1258 1279 0 +10.14(+0.80%)
Nov 21, 2013 1258 1276 1252 1269 0 +17.40(+1.39%)
Nov 20, 2013 1263 1277 1244 1251 0 -9.19(-0.73%)
Nov 19, 2013 1272 1277 1249 1260 0 -15.02(-1.18%)
Nov 18, 2013 1295 1305 1270 1275 0 -15.22(-1.18%)
Nov 15, 2013 1291 1300 1281 1291 0 +1.34(+0.10%)
Nov 14, 2013 1282 1295 1271 1289 0 +25.00(+1.98%)
Nov 12, 2013 1268 1276 1256 1264 0 -6.76(-0.53%)
Nov 11, 2013 1271 1281 1254 1271 0 -4.77(-0.37%)
Nov 08, 2013 1244 1286 1234 1276 0 +31.49(+2.53%)
Nov 07, 2013 1269 1287 1235 1244 0 -14.01(-1.11%)
Nov 06, 2013 1258 1272 1240 1258 0 +4.06(+0.32%)
Nov 05, 2013 1246 1268 1229 1254 0 -4.72(-0.37%)
Nov 04, 2013 1244 1265 1230 1259 0 +17.63(+1.42%)
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.