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 (%)
May 29, 2009 1043 1068 1030 1057 0 +26.46(+2.57%)
May 28, 2009 1030 1053 998.21 1031 0 +14.89(+1.47%)
May 27, 2009 1020 1052 1004 1016 0 -3.82(-0.37%)
May 26, 2009 974.91 1024 961.96 1020 0 +42.73(+4.37%)
May 25, 2009 980.79 1004 966.51 976.86 0 +0.00(+0.00%)
May 22, 2009 980.79 1004 966.51 976.86 0 -1.01(-0.10%)
May 21, 2009 979.58 997.65 955.79 977.87 0 -22.74(-2.27%)
May 20, 2009 1012 1048 991.03 1001 0 +0.44(+0.04%)
May 19, 2009 996.09 1015 977.85 1000 0 +7.33(+0.74%)
May 18, 2009 965.58 997.60 958.28 992.84 0 +42.46(+4.47%)
May 15, 2009 956.73 977.15 933.65 950.38 0 -5.92(-0.62%)
May 14, 2009 940.68 972.09 927.32 956.31 0 +17.41(+1.85%)
May 13, 2009 980.12 989.51 931.97 938.89 0 -58.05(-5.82%)
May 12, 2009 997.92 1033 972.67 996.94 0 +25.76(+2.65%)
May 11, 2009 991.32 998.89 953.37 971.18 0 -39.03(-3.86%)
May 08, 2009 961.25 1019 943.03 1010 0 +61.40(+6.47%)
May 07, 2009 971.35 994.30 933.14 948.81 0 +10.27(+1.09%)
May 06, 2009 948.39 968.53 913.03 938.53 0 -13.88(-1.46%)
May 05, 2009 935.50 963.90 915.37 952.41 0 +18.47(+1.98%)
May 04, 2009 935.03 941.87 914.74 933.94 0 +52.07(+5.90%)
May 01, 2009 876.64 898.95 860.31 881.87 0 +2.82(+0.32%)
Apr 30, 2009 905.91 923.85 868.05 879.05 0 -11.93(-1.34%)
Apr 29, 2009 886.67 911.47 867.97 890.97 0 +16.58(+1.90%)
Apr 28, 2009 875.99 895.76 856.66 874.39 0 -22.01(-2.46%)
Apr 27, 2009 903.53 928.52 882.52 896.40 0 -26.22(-2.84%)
Apr 24, 2009 894.13 938.51 886.83 922.62 0 +34.29(+3.86%)
Apr 23, 2009 900.49 909.97 860.09 888.33 0 -2.47(-0.28%)
Apr 22, 2009 869.08 925.27 861.74 890.80 0 +13.42(+1.53%)
Apr 21, 2009 839.02 884.64 825.63 877.38 0 +25.35(+2.98%)
Apr 20, 2009 896.60 901.94 844.17 852.03 0 -68.24(-7.41%)
Apr 17, 2009 922.98 941.68 906.13 920.27 0 -1.20(-0.13%)
Apr 16, 2009 891.98 930.90 874.80 921.47 0 +37.75(+4.27%)
Apr 15, 2009 856.25 890.96 847.99 883.72 0 +21.55(+2.50%)
Apr 14, 2009 862.35 894.51 849.82 862.17 0 -13.41(-1.53%)
Apr 13, 2009 873.65 890.37 841.90 875.58 0 -7.01(-0.79%)
Apr 10, 2009 861.01 889.59 850.45 882.60 0 +0.00(+0.00%)
Apr 09, 2009 861.01 889.59 850.45 882.60 0 +44.84(+5.35%)
Apr 08, 2009 822.75 847.89 814.71 837.76 0 +20.09(+2.46%)
Apr 07, 2009 832.19 843.78 807.84 817.67 0 -32.57(-3.83%)
Apr 06, 2009 837.78 859.59 808.69 850.24 0 -0.67(-0.08%)
Apr 03, 2009 836.02 863.46 822.42 850.91 0 +11.00(+1.31%)
Apr 02, 2009 814.86 862.65 808.66 839.91 0 +49.26(+6.23%)
Apr 01, 2009 763.22 799.48 748.01 790.65 0 +15.95(+2.06%)
Mar 31, 2009 779.98 797.70 758.28 774.70 0 +9.95(+1.30%)
Mar 30, 2009 787.67 793.16 744.31 764.76 0 -51.37(-6.29%)
Mar 27, 2009 834.01 842.32 805.28 816.12 0 -35.66(-4.19%)
Mar 26, 2009 816.99 857.50 813.26 851.79 0 +41.55(+5.13%)
Mar 25, 2009 808.21 840.68 776.27 810.24 0 +5.89(+0.73%)
Mar 24, 2009 814.41 830.10 796.92 804.35 0 -23.17(-2.80%)
Mar 23, 2009 800.83 830.49 795.13 827.51 0 +44.37(+5.67%)
Mar 20, 2009 827.35 834.32 774.00 783.14 0 -50.89(-6.10%)
Mar 19, 2009 839.19 864.04 817.56 834.03 0 +12.36(+1.50%)
Mar 18, 2009 815.03 834.78 781.70 821.67 0 +2.45(+0.30%)
Mar 17, 2009 790.15 820.90 769.29 819.22 0 +33.71(+4.29%)
Mar 16, 2009 796.08 819.46 777.61 785.51 0 -33.23(-4.06%)
Mar 13, 2009 842.54 855.79 791.91 818.74 0 -0.68(-0.08%)
Mar 12, 2009 767.79 826.36 748.30 819.42 0 +57.77(+7.58%)
Mar 11, 2009 775.95 790.70 738.60 761.65 0 -4.86(-0.63%)
Mar 10, 2009 719.66 775.78 713.55 766.51 0 +71.66(+10.31%)
Mar 09, 2009 662.90 723.86 653.73 694.85 0 +24.80(+3.70%)
Mar 06, 2009 675.39 694.42 647.91 670.05 0 +15.59(+2.38%)
Mar 05, 2009 675.90 688.96 644.91 654.46 0 -41.81(-6.00%)
Mar 04, 2009 671.53 711.09 662.46 696.27 0 +50.41(+7.80%)
Mar 03, 2009 661.56 679.58 628.82 645.86 0 -1.78(-0.28%)
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.