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, 2009 1048 1048 1048 0 -9.55(-0.90%)
Dec 30, 2009 1063 1068 1047 1058 0 -6.07(-0.57%)
Dec 29, 2009 1069 1075 1055 1064 0 -2.33(-0.22%)
Dec 28, 2009 1071 1083 1058 1066 0 -4.51(-0.42%)
Dec 24, 2009 1065 1078 1061 1070 0 +8.97(+0.85%)
Dec 23, 2009 1039 1067 1031 1061 0 +23.74(+2.29%)
Dec 22, 2009 1032 1047 1023 1038 0 +8.36(+0.81%)
Dec 21, 2009 1029 1040 1017 1029 0 +6.72(+0.66%)
Dec 18, 2009 1023 1034 1004 1023 0 +6.98(+0.69%)
Dec 17, 2009 1027 1035 1007 1016 0 -24.62(-2.37%)
Dec 16, 2009 1038 1051 1025 1040 0 +11.33(+1.10%)
Dec 15, 2009 1000 1043 993.81 1029 0 +25.55(+2.55%)
Dec 14, 2009 995.67 1007 989.65 1003 0 +19.78(+2.01%)
Dec 11, 2009 989.50 996.22 973.84 983.62 0 +0.14(+0.01%)
Dec 10, 2009 995.48 1003 973.52 983.48 0 -1.91(-0.19%)
Dec 09, 2009 980.36 993.33 966.43 985.39 0 +4.64(+0.47%)
Dec 08, 2009 996.87 1008 972.81 980.74 0 -23.43(-2.33%)
Dec 07, 2009 1003 1022 986.78 1004 0 +17.47(+1.77%)
Dec 04, 2009 1005 1016 967.43 986.70 0 +0.39(+0.04%)
Dec 03, 2009 998.01 1010 980.94 986.31 0 -8.10(-0.81%)
Dec 02, 2009 997.36 1009 983.62 994.41 0 -1.98(-0.20%)
Dec 01, 2009 993.76 1008 984.84 996.39 0 +14.76(+1.50%)
Nov 30, 2009 989.57 1000 969.57 981.63 0 -8.54(-0.86%)
Nov 27, 2009 980.41 1003 968.35 990.17 0 -26.44(-2.60%)
Nov 25, 2009 1017 1017 1017 0 +7.44(+0.74%)
Nov 24, 2009 1024 1033 1000 1009 0 -16.29(-1.59%)
Nov 23, 2009 1034 1050 1017 1025 0 +7.29(+0.72%)
Nov 20, 2009 1015 1029 998.68 1018 0 -4.41(-0.43%)
Nov 19, 2009 1045 1050 1011 1023 0 -30.59(-2.90%)
Nov 18, 2009 1061 1072 1045 1053 0 -6.80(-0.64%)
Nov 17, 2009 1054 1067 1041 1060 0 -3.72(-0.35%)
Nov 16, 2009 1041 1073 1037 1064 0 +32.45(+3.15%)
Nov 13, 2009 1021 1042 1011 1031 0 +7.35(+0.72%)
Nov 12, 2009 1052 1059 1017 1024 0 -27.10(-2.58%)
Nov 11, 2009 1052 1066 1042 1051 0 +10.28(+0.99%)
Nov 10, 2009 1066 1088 1025 1041 0 -39.95(-3.70%)
Nov 09, 2009 1057 1089 1052 1081 0 +37.27(+3.57%)
Nov 06, 2009 1034 1059 1024 1043 0 +2.05(+0.20%)
Nov 05, 2009 1028 1056 1019 1041 0 +19.88(+1.95%)
Nov 04, 2009 1034 1059 1016 1021 0 +1.28(+0.13%)
Nov 03, 2009 984.62 1030 976.84 1020 0 +19.27(+1.93%)
Nov 02, 2009 1006 1024 976.75 1001 0 +7.23(+0.73%)
Oct 30, 2009 1039 1044 984.46 993.68 0 -49.23(-4.72%)
Oct 29, 2009 1022 1058 1006 1043 0 +37.69(+3.75%)
Oct 28, 2009 1046 1054 996.10 1005 0 -49.12(-4.66%)
Oct 27, 2009 1067 1086 1047 1054 0 -17.47(-1.63%)
Oct 26, 2009 1103 1127 1066 1072 0 -31.25(-2.83%)
Oct 23, 2009 1101 1117 1096 1103 0 -18.51(-1.65%)
Oct 22, 2009 1109 1132 1090 1122 0 +10.84(+0.98%)
Oct 21, 2009 1119 1144 1106 1111 0 -16.98(-1.51%)
Oct 20, 2009 1113 1137 1113 1128 0 -15.18(-1.33%)
Oct 19, 2009 1124 1152 1112 1143 0 +21.61(+1.93%)
Oct 16, 2009 1124 1136 1106 1121 0 -19.28(-1.69%)
Oct 15, 2009 1108 1148 1101 1141 0 +18.82(+1.68%)
Oct 14, 2009 1114 1128 1102 1122 0 +26.22(+2.39%)
Oct 13, 2009 1103 1114 1079 1096 0 -10.49(-0.95%)
Oct 12, 2009 1119 1130 1099 1106 0 -1.44(-0.13%)
Oct 09, 2009 1104 1117 1092 1107 0 -1.08(-0.10%)
Oct 08, 2009 1117 1132 1094 1109 0 +8.57(+0.78%)
Oct 07, 2009 1080 1108 1073 1100 0 +6.98(+0.64%)
Oct 06, 2009 1090 1109 1075 1093 0 +13.96(+1.29%)
Oct 05, 2009 1067 1087 1048 1079 0 +19.13(+1.80%)
Oct 02, 2009 1060 1086 1046 1060 0 -24.58(-2.27%)
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.