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 (%)
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%)
Jan 02, 2019 890.18 924.49 882.17 919.75 0 +13.03(+1.44%)
Dec 31, 2018 897.60 916.22 885.37 906.73 0 +13.94(+1.56%)
Dec 28, 2018 898.98 910.80 882.83 892.78 0 -5.40(-0.60%)
Dec 27, 2018 882.14 902.34 860.63 898.18 0 -4.71(-0.52%)
Dec 26, 2018 848.84 905.03 843.29 902.90 0 +56.40(+6.66%)
Dec 24, 2018 843.64 870.56 834.18 846.50 0 -3.72(-0.44%)
Dec 21, 2018 870.96 889.91 844.58 850.22 0 -19.03(-2.19%)
Dec 20, 2018 888.57 906.60 855.65 869.25 0 -21.51(-2.41%)
Dec 19, 2018 906.50 933.25 883.77 890.76 0 -16.57(-1.83%)
Dec 18, 2018 908.50 932.63 895.96 907.33 0 +5.50(+0.61%)
Dec 17, 2018 909.82 923.53 889.94 901.83 0 -11.38(-1.25%)
Dec 14, 2018 925.20 943.57 906.96 913.21 0 -22.07(-2.36%)
Dec 13, 2018 960.07 967.95 932.16 935.27 0 -15.57(-1.64%)
Dec 12, 2018 951.19 971.47 941.60 950.84 0 +16.10(+1.72%)
Dec 11, 2018 980.55 984.87 927.68 934.74 0 -28.35(-2.94%)
Dec 10, 2018 968.16 982.08 948.24 963.09 0 -13.12(-1.34%)
Dec 07, 2018 1013 1025 968.55 976.21 0 -33.86(-3.35%)
Dec 06, 2018 1003 1018 971.28 1010 0 -13.64(-1.33%)
Dec 04, 2018 1087 1094 1016 1024 0 -65.57(-6.02%)
Dec 03, 2018 1107 1115 1080 1089 0 +2.87(+0.26%)
Nov 30, 2018 1073 1098 1066 1086 0 +11.43(+1.06%)
Nov 29, 2018 1090 1097 1067 1075 0 -14.80(-1.36%)
Nov 28, 2018 1076 1094 1046 1090 0 +17.10(+1.59%)
Nov 27, 2018 1081 1094 1061 1073 0 -13.64(-1.26%)
Nov 26, 2018 1074 1100 1065 1086 0 +22.46(+2.11%)
Nov 23, 2018 1062 1085 1052 1064 0 -12.79(-1.19%)
Nov 21, 2018 1077 1077 1077 1077 0 +3.90(+0.36%)
Nov 20, 2018 1108 1117 1066 1073 0 -49.01(-4.37%)
Nov 19, 2018 1145 1157 1108 1122 0 -29.56(-2.57%)
Nov 16, 2018 1148 1179 1135 1151 0 -5.54(-0.48%)
Nov 15, 2018 1127 1166 1121 1157 0 +22.70(+2.00%)
Nov 14, 2018 1142 1161 1122 1134 0 +6.63(+0.59%)
Nov 13, 2018 1149 1164 1117 1128 0 -16.80(-1.47%)
Nov 12, 2018 1191 1196 1136 1144 0 -47.76(-4.01%)
Nov 09, 2018 1207 1222 1179 1192 0 -33.52(-2.73%)
Nov 08, 2018 1244 1252 1209 1226 0 -3.92(-0.32%)
Nov 07, 2018 1214 1245 1191 1230 0 +39.26(+3.30%)
Nov 06, 2018 1172 1203 1162 1190 0 +17.37(+1.48%)
Nov 05, 2018 1162 1188 1150 1173 0 +19.37(+1.68%)
Nov 02, 2018 1142 1191 1119 1154 0 +33.66(+3.01%)
Nov 01, 2018 1095 1127 1083 1120 0 +29.62(+2.72%)
Oct 31, 2018 1120 1130 1086 1090 0 -14.70(-1.33%)
Oct 30, 2018 1071 1108 1063 1105 0 +34.30(+3.20%)
Oct 29, 2018 1089 1101 1056 1071 0 -5.02(-0.47%)
Oct 26, 2018 1052 1097 1033 1076 0 +37.03(+3.57%)
Oct 24, 2018 1092 1103 1036 1039 0 -51.66(-4.74%)
Oct 23, 2018 1091 1107 1075 1090 0 -23.83(-2.14%)
Oct 22, 2018 1124 1132 1105 1114 0 -1.90(-0.17%)
Oct 19, 2018 1125 1137 1110 1116 0 -6.28(-0.56%)
Oct 18, 2018 1139 1161 1113 1122 0 -18.12(-1.59%)
Oct 17, 2018 1145 1152 1125 1140 0 -6.90(-0.60%)
Oct 16, 2018 1122 1149 1111 1147 0 +34.51(+3.10%)
Oct 15, 2018 1113 1136 1094 1113 0 -1.40(-0.13%)
Oct 12, 2018 1132 1136 1093 1114 0 -1.09(-0.10%)
Oct 11, 2018 1126 1165 1105 1115 0 -98.30(-8.10%)
Oct 10, 2018 1254 1260 1210 1214 0 -42.62(-3.39%)
Oct 09, 2018 1262 1273 1249 1256 0 -7.23(-0.57%)
Oct 08, 2018 1245 1271 1237 1263 0 +13.30(+1.06%)
Oct 05, 2018 1263 1274 1237 1250 0 -13.02(-1.03%)
Oct 04, 2018 1279 1287 1254 1263 0 -20.57(-1.60%)
Oct 03, 2018 1291 1302 1262 1284 0 -2.72(-0.21%)
Oct 02, 2018 1271 1296 1266 1286 0 +20.20(+1.60%)
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.