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 (%)
Aug 31, 2017 1051 1075 1042 1067 0 +20.41(+1.95%)
Aug 30, 2017 1032 1068 1022 1047 0 -6.62(-0.63%)
Aug 29, 2017 1029 1060 1023 1053 0 +18.19(+1.76%)
Aug 28, 2017 1033 1047 1021 1035 0 +7.20(+0.70%)
Aug 25, 2017 1020 1037 1014 1028 0 +11.49(+1.13%)
Aug 24, 2017 1018 1026 1008 1016 0 +0.43(+0.04%)
Aug 23, 2017 1008 1025 1003 1016 0 +2.81(+0.28%)
Aug 22, 2017 1006 1020 998.24 1013 0 +11.45(+1.14%)
Aug 21, 2017 1018 1022 992.28 1002 0 -16.26(-1.60%)
Aug 18, 2017 1014 1031 1008 1018 0 -0.82(-0.08%)
Aug 17, 2017 1027 1043 1012 1019 0 -12.16(-1.18%)
Aug 16, 2017 1048 1056 1026 1031 0 -12.29(-1.18%)
Aug 15, 2017 1061 1067 1037 1043 0 -18.56(-1.75%)
Aug 14, 2017 1067 1079 1055 1062 0 +2.40(+0.23%)
Aug 11, 2017 1053 1075 1045 1059 0 -0.17(-0.02%)
Aug 10, 2017 1082 1092 1053 1060 0 -32.68(-2.99%)
Aug 09, 2017 1092 1103 1077 1092 0 -2.71(-0.25%)
Aug 08, 2017 1097 1118 1085 1095 0 -3.54(-0.32%)
Aug 07, 2017 1094 1115 1083 1099 0 +1.73(+0.16%)
Aug 04, 2017 1133 1150 1077 1097 0 -44.01(-3.86%)
Aug 03, 2017 1154 1169 1131 1141 0 -17.86(-1.54%)
Aug 02, 2017 1170 1182 1149 1159 0 -11.77(-1.01%)
Aug 01, 2017 1153 1180 1140 1170 0 +18.29(+1.59%)
Jul 31, 2017 1161 1172 1128 1152 0 -6.66(-0.57%)
Jul 28, 2017 1172 1180 1152 1159 0 -18.25(-1.55%)
Jul 27, 2017 1171 1186 1163 1177 0 +9.19(+0.79%)
Jul 26, 2017 1173 1179 1156 1168 0 -3.17(-0.27%)
Jul 25, 2017 1167 1192 1158 1171 0 +5.68(+0.49%)
Jul 24, 2017 1167 1175 1150 1165 0 +6.64(+0.57%)
Jul 21, 2017 1168 1173 1148 1159 0 -8.07(-0.69%)
Jul 20, 2017 1177 1183 1155 1167 0 -10.80(-0.92%)
Jul 19, 2017 1158 1184 1154 1178 0 +21.85(+1.89%)
Jul 18, 2017 1173 1175 1142 1156 0 -18.64(-1.59%)
Jul 17, 2017 1170 1184 1159 1174 0 +2.02(+0.17%)
Jul 14, 2017 1175 1186 1167 1172 0 -2.14(-0.18%)
Jul 13, 2017 1173 1183 1159 1175 0 +0.66(+0.06%)
Jul 12, 2017 1177 1194 1166 1174 0 +7.87(+0.67%)
Jul 11, 2017 1169 1177 1154 1166 0 -2.17(-0.19%)
Jul 10, 2017 1166 1181 1157 1168 0 -2.77(-0.24%)
Jul 07, 2017 1160 1176 1147 1171 0 +11.91(+1.03%)
Jul 06, 2017 1172 1187 1153 1159 0 -17.53(-1.49%)
Jul 05, 2017 1182 1191 1165 1177 0 -9.34(-0.79%)
Jul 03, 2017 1168 1193 1159 1186 0 +24.03(+2.07%)
Jun 30, 2017 1150 1175 1142 1162 0 +17.32(+1.51%)
Jun 29, 2017 1164 1171 1128 1145 0 -14.22(-1.23%)
Jun 28, 2017 1155 1176 1148 1159 0 +9.31(+0.81%)
Jun 27, 2017 1154 1170 1138 1149 0 -3.00(-0.26%)
Jun 26, 2017 1143 1166 1133 1152 0 +12.96(+1.14%)
Jun 23, 2017 1127 1146 1116 1140 0 +13.35(+1.19%)
Jun 22, 2017 1119 1140 1112 1126 0 +8.53(+0.76%)
Jun 21, 2017 1137 1148 1111 1118 0 -12.35(-1.09%)
Jun 20, 2017 1143 1147 1120 1130 0 -20.76(-1.80%)
Jun 19, 2017 1140 1157 1135 1151 0 +14.71(+1.29%)
Jun 16, 2017 1131 1148 1124 1136 0 +0.45(+0.04%)
Jun 15, 2017 1133 1152 1114 1136 0 -14.55(-1.27%)
Jun 14, 2017 1169 1173 1137 1150 0 -18.19(-1.56%)
Jun 13, 2017 1163 1183 1152 1168 0 +6.71(+0.58%)
Jun 12, 2017 1168 1184 1148 1162 0 -0.16(-0.01%)
Jun 09, 2017 1134 1172 1129 1162 0 +32.72(+2.90%)
Jun 08, 2017 1121 1144 1102 1129 0 +17.86(+1.61%)
Jun 07, 2017 1117 1128 1100 1111 0 -5.84(-0.52%)
Jun 06, 2017 1108 1125 1094 1117 0 +2.07(+0.19%)
Jun 05, 2017 1126 1135 1108 1115 0 -12.53(-1.11%)
Jun 02, 2017 1131 1146 1116 1128 0 -2.86(-0.25%)
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.