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 (%)
Mar 31, 2011 1434 1451 1419 1430 0 -7.31(-0.51%)
Mar 30, 2011 1432 1440 1430 1437 0 +33.19(+2.36%)
Mar 29, 2011 1392 1411 1381 1404 0 +8.80(+0.63%)
Mar 28, 2011 1417 1420 1392 1395 0 -20.16(-1.42%)
Mar 25, 2011 1412 1426 1401 1415 0 +7.52(+0.53%)
Mar 24, 2011 1394 1415 1369 1408 0 +29.78(+2.16%)
Mar 23, 2011 1377 1384 1350 1378 0 -4.45(-0.32%)
Mar 22, 2011 1395 1405 1375 1383 0 -10.03(-0.72%)
Mar 21, 2011 1383 1398 1369 1393 0 +52.55(+3.92%)
Mar 18, 2011 1357 1364 1328 1340 0 +3.20(+0.24%)
Mar 17, 2011 1327 1351 1312 1337 0 +33.06(+2.54%)
Mar 16, 2011 1329 1338 1287 1304 0 -25.81(-1.94%)
Mar 15, 2011 1319 1341 1311 1330 0 -14.46(-1.08%)
Mar 14, 2011 1334 1356 1316 1344 0 -32.80(-2.38%)
Mar 11, 2011 1332 1386 1318 1377 0 +37.36(+2.79%)
Mar 10, 2011 1377 1384 1333 1339 0 -29.20(-2.13%)
Mar 09, 2011 1366 1380 1347 1369 0 -0.60(-0.04%)
Mar 08, 2011 1365 1386 1343 1369 0 +6.04(+0.44%)
Mar 07, 2011 1406 1416 1347 1363 0 -31.94(-2.29%)
Mar 04, 2011 1399 1413 1378 1395 0 -3.23(-0.23%)
Mar 03, 2011 1384 1409 1373 1398 0 +33.23(+2.43%)
Mar 02, 2011 1335 1384 1324 1365 0 +34.91(+2.62%)
Mar 01, 2011 1368 1379 1324 1330 0 -27.25(-2.01%)
Feb 28, 2011 1351 1377 1333 1358 0 +15.39(+1.15%)
Feb 25, 2011 1334 1353 1319 1342 0 +15.02(+1.13%)
Feb 24, 2011 1304 1351 1286 1327 0 +16.46(+1.26%)
Feb 23, 2011 1324 1352 1259 1311 0 -38.02(-2.82%)
Feb 22, 2011 1406 1416 1341 1349 0 -77.49(-5.43%)
Feb 18, 2011 1426 1426 1426 0 -8.58(-0.60%)
Feb 17, 2011 1418 1440 1406 1435 0 +15.23(+1.07%)
Feb 16, 2011 1401 1432 1397 1420 0 +26.78(+1.92%)
Feb 15, 2011 1406 1416 1385 1393 0 -17.93(-1.27%)
Feb 14, 2011 1393 1424 1389 1411 0 +18.44(+1.32%)
Feb 11, 2011 1363 1393 1356 1392 0 +29.00(+2.13%)
Feb 10, 2011 1341 1372 1336 1363 0 +10.95(+0.81%)
Feb 09, 2011 1360 1373 1336 1352 0 -12.35(-0.91%)
Feb 08, 2011 1368 1378 1347 1365 0 -3.72(-0.27%)
Feb 07, 2011 1343 1385 1336 1368 0 +27.85(+2.08%)
Feb 04, 2011 1344 1358 1330 1340 0 -1.74(-0.13%)
Feb 03, 2011 1340 1353 1318 1342 0 -7.69(-0.57%)
Feb 02, 2011 1346 1360 1328 1350 0 -3.16(-0.23%)
Feb 01, 2011 1328 1366 1323 1353 0 +33.79(+2.56%)
Jan 31, 2011 1301 1330 1291 1319 0 +26.97(+2.09%)
Jan 28, 2011 1332 1342 1288 1292 0 -37.81(-2.84%)
Jan 27, 2011 1353 1360 1316 1330 0 -21.05(-1.56%)
Jan 26, 2011 1321 1358 1317 1351 0 +35.71(+2.71%)
Jan 25, 2011 1324 1332 1293 1315 0 -20.13(-1.51%)
Jan 24, 2011 1311 1345 1305 1336 0 +22.48(+1.71%)
Jan 21, 2011 1320 1342 1306 1313 0 +7.03(+0.54%)
Jan 20, 2011 1319 1329 1280 1306 0 -13.00(-0.99%)
Jan 19, 2011 1355 1364 1313 1319 0 -39.21(-2.89%)
Jan 18, 2011 1338 1364 1326 1358 0 +19.75(+1.48%)
Jan 14, 2011 1339 1339 1339 0 +10.72(+0.81%)
Jan 13, 2011 1332 1348 1318 1328 0 -1.75(-0.13%)
Jan 12, 2011 1314 1336 1301 1330 0 +31.05(+2.39%)
Jan 11, 2011 1280 1311 1270 1299 0 +34.96(+2.77%)
Jan 10, 2011 1262 1272 1245 1264 0 -6.47(-0.51%)
Jan 07, 2011 1274 1290 1256 1270 0 +0.72(+0.06%)
Jan 06, 2011 1272 1281 1255 1269 0 -0.26(-0.02%)
Jan 05, 2011 1264 1284 1257 1270 0 +7.50(+0.59%)
Jan 04, 2011 1298 1303 1245 1262 0 -43.14(-3.31%)
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.