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 (%)
Dec 31, 2019 908.59 920.53 902.90 913.47 0 +2.67(+0.29%)
Dec 30, 2019 897.31 917.70 890.89 910.80 0 +11.64(+1.29%)
Dec 27, 2019 918.63 921.07 894.73 899.16 0 -18.26(-1.99%)
Dec 26, 2019 916.32 923.11 907.74 917.42 0 +3.76(+0.41%)
Dec 24, 2019 931.08 933.82 908.99 913.65 0 -13.80(-1.49%)
Dec 23, 2019 920.09 933.59 908.59 927.46 0 +10.31(+1.12%)
Dec 20, 2019 912.42 926.14 899.65 917.15 0 +8.09(+0.89%)
Dec 19, 2019 899.61 914.80 891.28 909.06 0 +7.35(+0.82%)
Dec 18, 2019 902.00 914.05 890.84 901.71 0 +1.14(+0.13%)
Dec 17, 2019 892.52 907.27 883.55 900.57 0 +9.05(+1.01%)
Dec 16, 2019 883.84 905.97 876.72 891.52 0 +16.42(+1.88%)
Dec 13, 2019 886.80 893.71 867.06 875.10 0 -11.91(-1.34%)
Dec 12, 2019 869.10 900.43 864.07 887.01 0 +19.32(+2.23%)
Dec 11, 2019 863.39 881.54 854.50 867.69 0 +4.60(+0.53%)
Dec 10, 2019 865.05 873.22 847.62 863.09 0 -0.98(-0.11%)
Dec 09, 2019 873.98 882.22 858.33 864.06 0 -15.56(-1.77%)
Dec 06, 2019 887.94 900.92 871.99 879.63 0 +2.58(+0.29%)
Dec 05, 2019 885.69 895.42 867.64 877.05 0 -3.61(-0.41%)
Dec 04, 2019 887.15 901.74 876.83 880.66 0 +0.09(+0.01%)
Dec 03, 2019 882.59 888.97 867.72 880.58 0 -14.43(-1.61%)
Dec 02, 2019 914.75 923.26 891.17 895.00 0 -17.59(-1.93%)
Nov 29, 2019 917.24 924.33 906.24 912.60 0 -9.75(-1.06%)
Nov 27, 2019 924.56 939.56 915.97 922.34 0 -1.26(-0.14%)
Nov 26, 2019 917.93 935.92 903.53 923.60 0 +8.64(+0.94%)
Nov 25, 2019 895.38 924.61 889.71 914.96 0 +23.03(+2.58%)
Nov 22, 2019 896.32 909.29 884.95 891.93 0 +1.54(+0.17%)
Nov 21, 2019 905.04 909.46 876.54 890.38 0 -9.72(-1.08%)
Nov 20, 2019 915.40 924.12 879.73 900.10 0 -29.36(-3.16%)
Nov 19, 2019 939.15 948.73 921.64 929.47 0 -8.72(-0.93%)
Nov 18, 2019 940.97 951.16 915.95 938.18 0 -8.73(-0.92%)
Nov 15, 2019 953.61 964.22 939.88 946.91 0 +7.74(+0.82%)
Nov 14, 2019 934.86 956.45 930.32 939.17 0 -0.35(-0.04%)
Nov 13, 2019 934.00 950.18 923.13 939.52 0 -1.27(-0.14%)
Nov 12, 2019 941.08 955.61 932.83 940.79 0 -0.75(-0.08%)
Nov 11, 2019 934.10 950.49 923.77 941.54 0 -0.96(-0.10%)
Nov 08, 2019 940.34 953.62 925.62 942.50 0 -2.90(-0.31%)
Nov 07, 2019 951.94 972.16 938.74 945.40 0 +3.54(+0.38%)
Nov 06, 2019 959.78 965.53 935.05 941.86 0 -20.62(-2.14%)
Nov 05, 2019 959.61 981.13 945.97 962.48 0 +7.44(+0.78%)
Nov 04, 2019 932.39 963.25 913.52 955.04 0 +30.60(+3.31%)
Nov 01, 2019 853.29 932.32 845.63 924.44 0 +69.19(+8.09%)
Oct 31, 2019 883.53 893.30 844.29 855.25 0 -44.11(-4.90%)
Oct 30, 2019 910.77 915.81 891.62 899.36 0 -11.39(-1.25%)
Oct 29, 2019 902.15 923.91 891.05 910.75 0 +3.79(+0.42%)
Oct 28, 2019 916.63 924.76 897.24 906.96 0 -8.91(-0.97%)
Oct 25, 2019 921.07 933.09 891.71 915.86 0 -21.78(-2.32%)
Oct 24, 2019 949.71 957.88 925.65 937.64 0 -20.79(-2.17%)
Oct 23, 2019 961.99 968.65 947.10 958.44 0 -2.83(-0.29%)
Oct 22, 2019 958.78 972.27 937.05 961.27 0 +3.14(+0.33%)
Oct 21, 2019 955.32 970.91 948.27 958.13 0 +11.56(+1.22%)
Oct 18, 2019 935.82 954.58 930.03 946.56 0 +5.52(+0.59%)
Oct 17, 2019 935.72 948.13 928.78 941.04 0 +8.15(+0.87%)
Oct 16, 2019 926.41 946.41 921.53 932.89 0 +5.19(+0.56%)
Oct 15, 2019 920.40 935.81 910.62 927.70 0 +9.73(+1.06%)
Oct 14, 2019 911.56 923.19 897.46 917.96 0 +3.62(+0.40%)
Oct 11, 2019 907.28 934.94 902.86 914.34 0 +24.00(+2.70%)
Oct 10, 2019 887.35 908.64 880.02 890.34 0 +6.31(+0.71%)
Oct 09, 2019 886.35 893.98 875.64 884.02 0 +7.99(+0.91%)
Oct 08, 2019 878.58 887.65 863.92 876.04 0 -12.96(-1.46%)
Oct 07, 2019 883.34 902.93 877.36 889.00 0 +3.82(+0.43%)
Oct 04, 2019 879.14 889.02 867.59 885.18 0 +6.42(+0.73%)
Oct 03, 2019 871.88 884.05 857.50 878.76 0 +2.85(+0.33%)
Oct 02, 2019 876.11 888.20 862.56 875.92 0 -8.91(-1.01%)
Oct 01, 2019 920.82 931.72 881.06 884.83 0 -29.58(-3.23%)
Sep 30, 2019 903.58 921.27 892.91 914.41 0 +9.41(+1.04%)
Sep 27, 2019 907.95 918.41 895.51 904.99 0 -0.88(-0.10%)
Sep 26, 2019 914.49 919.12 896.60 905.88 0 -11.25(-1.23%)
Sep 25, 2019 896.28 922.41 889.51 917.13 0 +17.98(+2.00%)
Sep 24, 2019 921.28 927.86 886.66 899.15 0 -22.01(-2.39%)
Sep 23, 2019 904.84 929.17 898.00 921.16 0 +5.91(+0.65%)
Sep 20, 2019 933.54 941.11 898.87 915.25 0 -14.91(-1.60%)
Sep 19, 2019 943.94 952.04 925.74 930.16 0 -10.42(-1.11%)
Sep 18, 2019 950.52 960.66 927.16 940.58 0 -13.49(-1.41%)
Sep 17, 2019 957.04 969.73 936.51 954.07 0 -10.85(-1.12%)
Sep 16, 2019 948.16 974.20 936.88 964.93 0 +21.75(+2.31%)
Sep 13, 2019 949.96 962.17 928.73 943.18 0 +1.54(+0.16%)
Sep 12, 2019 933.09 952.97 914.02 941.64 0 +7.75(+0.83%)
Sep 11, 2019 925.86 946.33 905.42 933.88 0 +13.21(+1.43%)
Sep 10, 2019 904.43 924.70 893.60 920.67 0 +17.82(+1.97%)
Sep 09, 2019 892.52 912.55 884.23 902.85 0 +16.64(+1.88%)
Sep 06, 2019 893.72 901.33 878.80 886.21 0 -7.28(-0.81%)
Sep 05, 2019 889.71 908.25 881.69 893.48 0 +13.99(+1.59%)
Sep 04, 2019 871.60 889.14 865.27 879.49 0 +23.32(+2.72%)
Sep 03, 2019 860.01 867.63 841.50 856.17 0 -13.40(-1.54%)
Aug 30, 2019 869.84 884.16 857.56 869.56 0 +7.56(+0.88%)
Aug 29, 2019 855.18 880.66 847.46 862.01 0 +17.25(+2.04%)
Aug 28, 2019 822.00 854.48 811.88 844.75 0 +25.55(+3.12%)
Aug 27, 2019 842.84 847.14 814.09 819.20 0 -15.92(-1.91%)
Aug 26, 2019 840.36 844.36 824.93 835.12 0 +3.11(+0.37%)
Aug 23, 2019 845.40 857.63 826.27 832.00 0 -20.61(-2.42%)
Aug 22, 2019 859.30 869.34 847.66 852.62 0 -3.48(-0.41%)
Aug 21, 2019 853.78 865.60 844.43 856.09 0 +13.29(+1.58%)
Aug 20, 2019 845.55 852.64 830.43 842.80 0 -5.23(-0.62%)
Aug 19, 2019 856.34 863.76 843.10 848.03 0 +4.94(+0.59%)
Aug 16, 2019 827.69 847.90 824.51 843.10 0 +21.64(+2.63%)
Aug 15, 2019 833.75 839.31 812.06 821.45 0 -8.49(-1.02%)
Aug 14, 2019 849.77 854.96 820.22 829.95 0 -34.79(-4.02%)
Aug 13, 2019 852.17 877.08 847.75 864.74 0 +10.84(+1.27%)
Aug 12, 2019 871.02 877.99 849.90 853.90 0 -23.30(-2.66%)
Aug 09, 2019 885.73 895.54 865.25 877.20 0 -9.29(-1.05%)
Aug 08, 2019 885.20 899.84 873.17 886.50 0 +8.20(+0.93%)
Aug 07, 2019 878.56 889.27 856.46 878.29 0 -10.86(-1.22%)
Aug 06, 2019 888.73 911.59 866.96 889.16 0 +6.15(+0.70%)
Aug 05, 2019 897.39 913.95 871.70 883.00 0 -31.92(-3.49%)
Aug 02, 2019 939.20 974.69 875.57 914.92 0 -40.66(-4.25%)
Aug 01, 2019 985.10 998.21 940.24 955.58 0 -36.01(-3.63%)
Jul 31, 2019 1021 1034 985.94 991.59 0 -26.83(-2.63%)
Jul 30, 2019 1005 1031 966.42 1018 0 -2.22(-0.22%)
Jul 29, 2019 1026 1034 1016 1021 0 -6.86(-0.67%)
Jul 26, 2019 1021 1036 1012 1028 0 +6.95(+0.68%)
Jul 25, 2019 1039 1047 1018 1021 0 -17.18(-1.66%)
Jul 24, 2019 999.61 1041 997.62 1038 0 +32.99(+3.28%)
Jul 23, 2019 988.82 1008 985.12 1005 0 +22.63(+2.30%)
Jul 22, 2019 988.86 1003 975.87 982.11 0 -6.12(-0.62%)
Jul 19, 2019 980.82 1001 977.03 988.23 0 +9.40(+0.96%)
Jul 18, 2019 995.35 999.43 972.17 978.83 0 -19.16(-1.92%)
Jul 17, 2019 1010 1015 994.20 997.99 0 -16.11(-1.59%)
Jul 16, 2019 1021 1034 1011 1014 0 -6.02(-0.59%)
Jul 15, 2019 1027 1031 1006 1020 0 -4.92(-0.48%)
Jul 12, 2019 1012 1032 1008 1025 0 +15.28(+1.51%)
Jul 11, 2019 1014 1020 995.01 1010 0 -0.61(-0.06%)
Jul 10, 2019 1027 1033 1001 1010 0 -9.93(-0.97%)
Jul 09, 2019 1021 1027 1005 1020 0 -6.27(-0.61%)
Jul 08, 2019 1034 1044 1022 1027 0 -13.13(-1.26%)
Jul 05, 2019 1031 1044 1025 1040 0 +0.72(+0.07%)
Jul 03, 2019 1042 1048 1025 1039 0 +3.44(+0.33%)
Jul 02, 2019 1047 1053 1023 1036 0 -16.03(-1.52%)
Jul 01, 2019 1065 1074 1041 1052 0 +2.23(+0.21%)
Jun 28, 2019 1021 1054 1017 1049 0 +29.83(+2.93%)
Jun 27, 2019 1008 1025 1005 1020 0 +14.75(+1.47%)
Jun 26, 2019 993.91 1012 989.10 1005 0 +16.89(+1.71%)
Jun 25, 2019 981.66 998.00 976.90 987.87 0 +5.00(+0.51%)
Jun 24, 2019 998.14 1010 979.21 982.87 0 -14.61(-1.46%)
Jun 21, 2019 993.22 1008 982.16 997.48 0 -3.19(-0.32%)
Jun 20, 2019 998.48 1011 987.54 1001 0 +15.84(+1.61%)
Jun 19, 2019 988.79 995.85 974.88 984.83 0 -1.31(-0.13%)
Jun 18, 2019 970.26 994.04 965.42 986.14 0 +23.71(+2.46%)
Jun 17, 2019 959.46 973.86 951.21 962.43 0 +3.98(+0.42%)
Jun 14, 2019 970.35 974.53 950.96 958.45 0 -14.88(-1.53%)
Jun 13, 2019 963.53 979.49 956.25 973.34 0 +16.64(+1.74%)
Jun 12, 2019 961.86 968.20 947.60 956.70 0 -10.26(-1.06%)
Jun 11, 2019 974.25 980.50 959.97 966.96 0 +2.54(+0.26%)
Jun 10, 2019 975.21 987.01 959.66 964.42 0 -4.74(-0.49%)
Jun 07, 2019 966.65 981.74 958.72 969.15 0 +4.76(+0.49%)
Jun 06, 2019 966.52 977.37 950.09 964.39 0 -4.64(-0.48%)
Jun 05, 2019 974.39 985.32 952.71 969.03 0 -1.09(-0.11%)
Jun 04, 2019 942.74 972.40 938.51 970.12 0 +39.06(+4.19%)
Jun 03, 2019 919.99 942.05 917.07 931.07 0 +9.82(+1.07%)
May 31, 2019 927.82 935.91 912.78 921.24 0 -22.32(-2.36%)
May 30, 2019 938.59 959.77 932.00 943.56 0 +7.77(+0.83%)
May 29, 2019 928.75 945.63 918.11 935.78 0 +7.79(+0.84%)
May 28, 2019 935.20 945.36 922.67 928.00 0 -4.65(-0.50%)
May 24, 2019 938.26 945.28 924.15 932.65 0 +1.09(+0.12%)
May 23, 2019 946.54 949.45 925.36 931.55 0 -27.25(-2.84%)
May 22, 2019 971.47 976.63 953.85 958.80 0 -16.94(-1.74%)
May 21, 2019 946.70 981.13 944.02 975.75 0 +43.54(+4.67%)
May 20, 2019 934.67 941.61 927.01 932.21 0 -9.18(-0.98%)
May 17, 2019 949.95 963.52 933.70 941.39 0 -19.60(-2.04%)
May 16, 2019 955.85 973.06 948.85 960.99 0 +8.23(+0.86%)
May 15, 2019 946.47 959.22 937.10 952.76 0 -4.01(-0.42%)
May 14, 2019 946.38 967.42 943.12 956.77 0 +11.97(+1.27%)
May 13, 2019 967.58 974.13 935.47 944.80 0 -45.31(-4.58%)
May 10, 2019 976.20 992.56 962.30 990.11 0 +10.08(+1.03%)
May 09, 2019 972.70 989.35 952.70 980.02 0 +2.42(+0.25%)
May 08, 2019 979.88 990.03 967.03 977.60 0 -2.27(-0.23%)
May 07, 2019 980.11 999.58 963.39 979.87 0 -14.43(-1.45%)
May 06, 2019 969.72 1003 960.69 994.30 0 +4.52(+0.46%)
May 03, 2019 1005 1021 962.97 989.79 0 +7.79(+0.79%)
May 02, 2019 978.97 1009 954.53 982.00 0 -87.72(-8.20%)
May 01, 2019 1079 1092 1061 1070 0 -3.65(-0.34%)
Apr 30, 2019 1074 1083 1055 1073 0 +1.41(+0.13%)
Apr 29, 2019 1075 1083 1060 1072 0 -1.29(-0.12%)
Apr 26, 2019 1070 1082 1055 1073 0 +3.75(+0.35%)
Apr 25, 2019 1100 1101 1064 1070 0 -38.00(-3.43%)
Apr 24, 2019 1104 1118 1096 1108 0 +3.52(+0.32%)
Apr 23, 2019 1097 1114 1087 1104 0 +6.01(+0.55%)
Apr 22, 2019 1093 1104 1083 1098 0 +2.83(+0.26%)
Apr 18, 2019 1093 1104 1082 1095 0 +2.75(+0.25%)
Apr 17, 2019 1098 1105 1085 1092 0 +0.57(+0.05%)
Apr 16, 2019 1087 1101 1080 1092 0 +7.79(+0.72%)
Apr 15, 2019 1082 1101 1073 1084 0 -3.98(-0.37%)
Apr 12, 2019 1085 1100 1075 1088 0 +11.59(+1.08%)
Apr 11, 2019 1065 1082 1059 1076 0 +12.18(+1.14%)
Apr 10, 2019 1053 1070 1046 1064 0 +14.37(+1.37%)
Apr 09, 2019 1068 1071 1044 1050 0 -25.72(-2.39%)
Apr 08, 2019 1074 1084 1062 1076 0 -4.28(-0.40%)
Apr 05, 2019 1071 1086 1064 1080 0 +11.31(+1.06%)
Apr 04, 2019 1050 1076 1046 1069 0 +18.79(+1.79%)
Apr 03, 2019 1047 1060 1041 1050 0 +9.57(+0.92%)
Apr 02, 2019 1044 1050 1028 1040 0 -4.29(-0.41%)
Apr 01, 2019 1020 1050 1015 1044 0 +31.60(+3.12%)
Mar 29, 2019 1017 1029 1005 1013 0 +4.92(+0.49%)
Mar 28, 2019 997.33 1012 989.21 1008 0 +13.88(+1.40%)
Mar 27, 2019 996.02 1005 982.21 994.09 0 -2.70(-0.27%)
Mar 26, 2019 999.16 1011 982.26 996.79 0 +4.53(+0.46%)
Mar 25, 2019 986.69 999.33 971.15 992.26 0 +3.78(+0.38%)
Mar 22, 2019 1030 1033 986.04 988.48 0 -48.35(-4.66%)
Mar 21, 2019 1021 1049 1020 1037 0 +12.75(+1.25%)
Mar 20, 2019 1031 1039 1010 1024 0 -10.15(-0.98%)
Mar 19, 2019 1052 1063 1030 1034 0 -12.43(-1.19%)
Mar 18, 2019 1038 1055 1032 1047 0 +10.07(+0.97%)
Mar 15, 2019 1034 1051 1028 1037 0 +6.49(+0.63%)
Mar 14, 2019 1037 1043 1027 1030 0 -7.96(-0.77%)
Mar 13, 2019 1041 1050 1029 1038 0 +2.52(+0.24%)
Mar 12, 2019 1031 1046 1025 1036 0 +6.20(+0.60%)
Mar 11, 2019 1009 1034 1003 1029 0 +19.50(+1.93%)
Mar 08, 2019 1003 1021 995.19 1010 0 -2.95(-0.29%)
Mar 07, 2019 1023 1027 997.26 1013 0 -4.30(-0.42%)
Mar 06, 2019 1032 1039 1014 1017 0 -16.24(-1.57%)
Mar 05, 2019 1040 1051 1027 1033 0 -4.03(-0.39%)
Mar 04, 2019 1037 1055 1025 1037 0 +7.21(+0.70%)
Mar 01, 2019 1029 1047 1011 1030 0 +24.92(+2.48%)
Feb 28, 2019 1008 1023 994.38 1005 0 -1.76(-0.17%)
Feb 27, 2019 1014 1030 986.30 1007 0 -44.93(-4.27%)
Feb 26, 2019 1058 1074 1047 1052 0 -6.02(-0.57%)
Feb 25, 2019 1063 1073 1048 1058 0 +2.10(+0.20%)
Feb 22, 2019 1055 1075 1040 1056 0 +6.34(+0.60%)
Feb 21, 2019 1055 1072 1040 1050 0 -6.50(-0.62%)
Feb 20, 2019 1035 1066 1027 1056 0 +23.70(+2.30%)
Feb 19, 2019 1016 1038 1006 1032 0 +8.81(+0.86%)
Feb 15, 2019 1017 1034 1008 1023 0 +11.99(+1.19%)
Feb 14, 2019 1008 1024 999.48 1012 0 -1.69(-0.17%)
Feb 13, 2019 1013 1028 1005 1013 0 +2.36(+0.23%)
Feb 12, 2019 977.50 1020 974.09 1011 0 +42.63(+4.40%)
Feb 11, 2019 964.28 972.42 946.14 968.20 0 +4.42(+0.46%)
Feb 08, 2019 960.46 973.22 942.11 963.78 0 -3.24(-0.34%)
Feb 07, 2019 997.39 1000 957.30 967.02 0 -36.64(-3.65%)
Feb 06, 2019 1004 1015 991.74 1004 0 +0.96(+0.10%)
Feb 05, 2019 995.90 1013 986.46 1003 0 +11.52(+1.16%)
Feb 04, 2019 988.23 999.27 970.77 991.18 0 +0.20(+0.02%)
Feb 01, 2019 1003 1010 985.48 990.99 0 -12.01(-1.20%)
Jan 31, 2019 1001 1015 989.52 1003 0 +4.04(+0.40%)
Jan 30, 2019 1001 1010 973.41 998.96 0 +2.73(+0.27%)
Jan 29, 2019 1017 1022 992.47 996.24 0 -17.27(-1.70%)
Jan 28, 2019 1007 1024 994.12 1014 0 -4.74(-0.47%)
Jan 25, 2019 1008 1026 1002 1018 0 +18.27(+1.83%)
Jan 24, 2019 983.47 1010 981.47 999.98 0 +16.88(+1.72%)
Jan 23, 2019 1015 1025 973.22 983.10 0 -24.96(-2.48%)
Jan 22, 2019 1029 1043 999.25 1008 0 -28.55(-2.75%)
Jan 18, 2019 1016 1043 1010 1037 0 +30.04(+2.98%)
Jan 17, 2019 992.50 1018 986.55 1007 0 +10.16(+1.02%)
Jan 16, 2019 994.32 1008 987.46 996.41 0 +1.20(+0.12%)
Jan 15, 2019 1002 1008 986.71 995.21 0 -3.48(-0.35%)
Jan 14, 2019 993.72 1015 981.58 998.70 0 -7.06(-0.70%)
Jan 11, 2019 997.63 1013 985.80 1006 0 -0.28(-0.03%)
Jan 10, 2019 984.51 1010 976.85 1006 0 +13.86(+1.40%)
Jan 09, 2019 990.15 1006 975.61 992.18 0 +8.83(+0.90%)
Jan 08, 2019 984.15 994.38 966.37 983.36 0 +9.28(+0.95%)
Jan 07, 2019 948.15 982.23 938.66 974.08 0 +22.92(+2.41%)
Jan 04, 2019 923.53 958.20 913.93 951.16 0 +46.53(+5.14%)
Jan 03, 2019 916.24 924.88 892.64 904.63 0 -15.12(-1.64%)
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.