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 (%)
Apr 28, 2017 1281 1288 1247 1251 0 -30.41(-2.37%)
Apr 27, 2017 1283 1294 1265 1282 0 -3.37(-0.26%)
Apr 26, 2017 1280 1299 1269 1285 0 +5.20(+0.41%)
Apr 25, 2017 1273 1289 1260 1280 0 +23.39(+1.86%)
Apr 24, 2017 1262 1272 1247 1256 0 +15.09(+1.22%)
Apr 21, 2017 1244 1250 1227 1241 0 -3.45(-0.28%)
Apr 20, 2017 1247 1258 1232 1245 0 +5.49(+0.44%)
Apr 19, 2017 1244 1267 1228 1239 0 +3.56(+0.29%)
Apr 18, 2017 1210 1243 1202 1236 0 +16.36(+1.34%)
Apr 17, 2017 1207 1222 1194 1219 0 +15.61(+1.30%)
Apr 13, 2017 1208 1231 1191 1204 0 -1.35(-0.11%)
Apr 12, 2017 1239 1241 1198 1205 0 -38.24(-3.08%)
Apr 11, 2017 1234 1251 1224 1243 0 +8.28(+0.67%)
Apr 10, 2017 1225 1252 1217 1235 0 +14.43(+1.18%)
Apr 07, 2017 1215 1235 1205 1221 0 +8.25(+0.68%)
Apr 06, 2017 1203 1224 1192 1212 0 +12.32(+1.03%)
Apr 05, 2017 1211 1233 1192 1200 0 +1.57(+0.13%)
Apr 04, 2017 1194 1211 1187 1198 0 +2.47(+0.21%)
Apr 03, 2017 1225 1233 1185 1196 0 -21.61(-1.77%)
Mar 31, 2017 1209 1232 1200 1218 0 +4.35(+0.36%)
Mar 30, 2017 1205 1231 1201 1213 0 +9.93(+0.83%)
Mar 29, 2017 1187 1214 1181 1203 0 +13.09(+1.10%)
Mar 28, 2017 1174 1199 1167 1190 0 +14.35(+1.22%)
Mar 27, 2017 1151 1182 1136 1176 0 +3.99(+0.34%)
Mar 24, 2017 1186 1199 1162 1172 0 -12.57(-1.06%)
Mar 23, 2017 1180 1195 1171 1184 0 +3.85(+0.33%)
Mar 22, 2017 1173 1190 1161 1181 0 +4.67(+0.40%)
Mar 21, 2017 1213 1215 1165 1176 0 -29.88(-2.48%)
Mar 20, 2017 1216 1223 1194 1206 0 -13.11(-1.08%)
Mar 17, 2017 1229 1238 1208 1219 0 -8.49(-0.69%)
Mar 16, 2017 1248 1255 1219 1227 0 -14.31(-1.15%)
Mar 15, 2017 1229 1250 1216 1242 0 +19.31(+1.58%)
Mar 14, 2017 1226 1235 1198 1222 0 -18.08(-1.46%)
Mar 13, 2017 1242 1259 1235 1240 0 -5.29(-0.42%)
Mar 10, 2017 1238 1255 1223 1246 0 +26.25(+2.15%)
Mar 09, 2017 1234 1244 1204 1219 0 -17.20(-1.39%)
Mar 08, 2017 1256 1265 1233 1237 0 -14.74(-1.18%)
Mar 07, 2017 1258 1270 1245 1251 0 -5.53(-0.44%)
Mar 06, 2017 1257 1267 1237 1257 0 -8.20(-0.65%)
Mar 03, 2017 1269 1284 1252 1265 0 -2.56(-0.20%)
Mar 02, 2017 1289 1298 1262 1268 0 -20.63(-1.60%)
Mar 01, 2017 1275 1307 1265 1288 0 +56.45(+4.58%)
Feb 28, 2017 1254 1261 1223 1232 0 -27.28(-2.17%)
Feb 27, 2017 1244 1274 1231 1259 0 +17.47(+1.41%)
Feb 24, 2017 1228 1252 1209 1242 0 +17.02(+1.39%)
Feb 23, 2017 1261 1265 1205 1225 0 -26.88(-2.15%)
Feb 22, 2017 1268 1275 1244 1252 0 -22.59(-1.77%)
Feb 21, 2017 1265 1287 1251 1274 0 +23.91(+1.91%)
Feb 17, 2017 1250 1250 1250 1250 0 -24.55(-1.93%)
Feb 16, 2017 1281 1287 1257 1275 0 -6.70(-0.52%)
Feb 15, 2017 1266 1289 1258 1282 0 +14.37(+1.13%)
Feb 14, 2017 1255 1271 1241 1267 0 +9.60(+0.76%)
Feb 13, 2017 1260 1278 1244 1258 0 +4.31(+0.34%)
Feb 10, 2017 1251 1261 1233 1253 0 +12.81(+1.03%)
Feb 09, 2017 1224 1253 1218 1240 0 +12.42(+1.01%)
Feb 08, 2017 1242 1247 1213 1228 0 -17.59(-1.41%)
Feb 07, 2017 1250 1261 1230 1246 0 +0.63(+0.05%)
Feb 06, 2017 1260 1266 1237 1245 0 -18.69(-1.48%)
Feb 03, 2017 1258 1276 1248 1264 0 +28.86(+2.34%)
Feb 02, 2017 1252 1255 1227 1235 0 -20.70(-1.65%)
Feb 01, 2017 1266 1281 1239 1255 0 -2.26(-0.18%)
Jan 31, 2017 1266 1275 1239 1258 0 -12.29(-0.97%)
Jan 30, 2017 1275 1277 1241 1270 0 -10.81(-0.84%)
Jan 27, 2017 1296 1301 1263 1281 0 -15.45(-1.19%)
Jan 26, 2017 1302 1317 1283 1296 0 -4.34(-0.33%)
Jan 25, 2017 1278 1312 1271 1301 0 +41.03(+3.26%)
Jan 24, 2017 1209 1267 1205 1260 0 +58.54(+4.87%)
Jan 23, 2017 1211 1222 1187 1201 0 -10.22(-0.84%)
Jan 20, 2017 1211 1223 1202 1211 0 +5.26(+0.44%)
Jan 19, 2017 1211 1223 1199 1206 0 +0.00(+0.00%)
Jan 18, 2017 1199 1211 1187 1206 0 +7.99(+0.67%)
Jan 17, 2017 1219 1224 1188 1198 0 -24.15(-1.98%)
Jan 13, 2017 1222 1222 1222 1222 0 +17.14(+1.42%)
Jan 12, 2017 1216 1220 1187 1205 0 -7.67(-0.63%)
Jan 11, 2017 1206 1222 1197 1213 0 +7.93(+0.66%)
Jan 10, 2017 1188 1210 1182 1205 0 +22.02(+1.86%)
Jan 09, 2017 1211 1215 1176 1183 0 -31.48(-2.59%)
Jan 06, 2017 1227 1232 1208 1214 0 -9.88(-0.81%)
Jan 05, 2017 1239 1246 1212 1224 0 -15.48(-1.25%)
Jan 04, 2017 1228 1246 1222 1240 0 +21.22(+1.74%)
Jan 03, 2017 1230 1245 1198 1218 0 +2.22(+0.18%)
Dec 30, 2016 1216 1216 1216 1216 0 -6.59(-0.54%)
Dec 29, 2016 1230 1243 1215 1223 0 -5.64(-0.46%)
Dec 28, 2016 1255 1260 1221 1228 0 -20.59(-1.65%)
Dec 27, 2016 1243 1257 1237 1249 0 +6.89(+0.55%)
Dec 23, 2016 1242 1242 1242 1242 0 -2.52(-0.20%)
Dec 22, 2016 1250 1261 1235 1245 0 -4.07(-0.33%)
Dec 21, 2016 1256 1267 1239 1249 0 -4.51(-0.36%)
Dec 20, 2016 1247 1265 1232 1253 0 +15.00(+1.21%)
Dec 19, 2016 1239 1262 1220 1238 0 -0.94(-0.08%)
Dec 16, 2016 1253 1262 1235 1239 0 -12.02(-0.96%)
Dec 15, 2016 1247 1265 1233 1251 0 +1.46(+0.12%)
Dec 14, 2016 1264 1274 1244 1250 0 -17.01(-1.34%)
Dec 13, 2016 1282 1286 1255 1267 0 -7.97(-0.63%)
Dec 12, 2016 1295 1304 1264 1275 0 -12.77(-0.99%)
Dec 09, 2016 1288 1300 1267 1287 0 +17.21(+1.35%)
Dec 08, 2016 1254 1286 1243 1270 0 +20.07(+1.61%)
Dec 07, 2016 1223 1257 1216 1250 0 +29.42(+2.41%)
Dec 06, 2016 1213 1229 1200 1221 0 +8.84(+0.73%)
Dec 05, 2016 1209 1223 1197 1212 0 +17.22(+1.44%)
Dec 02, 2016 1200 1208 1182 1195 0 -4.63(-0.39%)
Dec 01, 2016 1213 1226 1189 1199 0 +1.25(+0.10%)
Nov 30, 2016 1206 1228 1187 1198 0 +13.54(+1.14%)
Nov 29, 2016 1194 1209 1174 1185 0 -13.08(-1.09%)
Nov 28, 2016 1216 1222 1187 1198 0 -16.71(-1.38%)
Nov 25, 2016 1218 1228 1200 1214 0 +2.28(+0.19%)
Nov 23, 2016 1212 1212 1212 1212 0 +36.45(+3.10%)
Nov 22, 2016 1181 1190 1149 1176 0 -26.46(-2.20%)
Nov 21, 2016 1196 1212 1181 1202 0 +14.96(+1.26%)
Nov 18, 2016 1186 1193 1170 1187 0 -1.94(-0.16%)
Nov 17, 2016 1184 1200 1171 1189 0 +13.43(+1.14%)
Nov 16, 2016 1187 1198 1161 1176 0 -22.41(-1.87%)
Nov 15, 2016 1193 1208 1172 1198 0 +10.47(+0.88%)
Nov 14, 2016 1151 1195 1141 1188 0 +46.75(+4.10%)
Nov 11, 2016 1127 1159 1111 1141 0 +13.73(+1.22%)
Nov 10, 2016 1112 1147 1101 1127 0 +33.79(+3.09%)
Nov 09, 2016 1035 1130 1028 1093 0 +81.88(+8.10%)
Nov 08, 2016 1010 1022 998.30 1011 0 -4.03(-0.40%)
Nov 07, 2016 1028 1038 1005 1015 0 +5.41(+0.54%)
Nov 04, 2016 1009 1036 993.17 1010 0 -58.53(-5.48%)
Nov 03, 2016 1061 1080 1046 1069 0 +11.34(+1.07%)
Nov 02, 2016 1065 1078 1046 1057 0 -13.22(-1.24%)
Nov 01, 2016 1082 1092 1056 1070 0 -6.85(-0.64%)
Oct 31, 2016 1074 1088 1057 1077 0 +5.08(+0.47%)
Oct 28, 2016 1049 1087 1044 1072 0 +24.88(+2.38%)
Oct 27, 2016 1054 1064 1037 1047 0 -3.24(-0.31%)
Oct 26, 2016 1041 1064 1023 1051 0 -13.11(-1.23%)
Oct 25, 2016 1072 1076 1057 1064 0 -9.76(-0.91%)
Oct 24, 2016 1069 1081 1061 1073 0 +11.83(+1.11%)
Oct 21, 2016 1049 1067 1042 1062 0 -0.08(-0.01%)
Oct 20, 2016 1069 1074 1058 1062 0 -13.92(-1.29%)
Oct 19, 2016 1084 1088 1068 1076 0 -4.41(-0.41%)
Oct 18, 2016 1080 1101 1067 1080 0 +15.71(+1.48%)
Oct 17, 2016 1059 1072 1052 1064 0 +3.94(+0.37%)
Oct 14, 2016 1077 1082 1057 1060 0 -17.41(-1.62%)
Oct 13, 2016 1067 1085 1057 1078 0 -4.12(-0.38%)
Oct 12, 2016 1070 1085 1062 1082 0 +11.39(+1.06%)
Oct 11, 2016 1087 1092 1060 1070 0 -25.32(-2.31%)
Oct 10, 2016 1094 1109 1085 1096 0 +10.71(+0.99%)
Oct 07, 2016 1087 1087 1080 1085 0 -17.44(-1.58%)
Oct 06, 2016 1095 1108 1088 1103 0 +4.35(+0.40%)
Oct 05, 2016 1095 1108 1085 1098 0 +14.61(+1.35%)
Oct 04, 2016 1091 1104 1073 1084 0 +31.06(+2.95%)
Sep 26, 2016 1048 1064 1042 1053 0 +1.20(+0.11%)
Sep 23, 2016 1069 1076 1048 1051 0 -20.59(-1.92%)
Sep 22, 2016 1063 1077 1058 1072 0 +18.33(+1.74%)
Sep 21, 2016 1044 1056 1035 1054 0 +17.03(+1.64%)
Sep 20, 2016 1056 1060 1033 1037 0 -15.23(-1.45%)
Sep 19, 2016 1040 1059 1035 1052 0 +20.62(+2.00%)
Sep 16, 2016 1036 1043 1023 1031 0 -12.00(-1.15%)
Sep 15, 2016 1034 1052 1028 1043 0 +9.65(+0.93%)
Sep 14, 2016 1035 1048 1021 1034 0 -2.10(-0.20%)
Sep 13, 2016 1042 1053 1028 1036 0 -21.22(-2.01%)
Sep 12, 2016 1039 1066 1035 1057 0 +6.82(+0.65%)
Sep 09, 2016 1082 1085 1047 1050 0 -42.77(-3.91%)
Sep 08, 2016 1098 1109 1086 1093 0 -3.71(-0.34%)
Sep 07, 2016 1090 1105 1082 1096 0 +7.18(+0.66%)
Sep 06, 2016 1100 1106 1080 1089 0 -7.81(-0.71%)
Sep 02, 2016 1097 1097 1097 1097 0 +15.70(+1.45%)
Sep 01, 2016 1081 1093 1061 1081 0 +0.75(+0.07%)
Aug 31, 2016 1091 1097 1067 1081 0 -12.10(-1.11%)
Aug 30, 2016 1099 1106 1089 1093 0 -5.29(-0.48%)
Aug 29, 2016 1092 1105 1088 1098 0 +4.68(+0.43%)
Aug 26, 2016 1099 1115 1086 1093 0 -3.61(-0.33%)
Aug 25, 2016 1102 1111 1089 1097 0 -6.78(-0.61%)
Aug 24, 2016 1106 1122 1095 1104 0 -17.11(-1.53%)
Aug 23, 2016 1113 1127 1108 1121 0 +14.92(+1.35%)
Aug 22, 2016 1097 1109 1086 1106 0 +6.15(+0.56%)
Aug 19, 2016 1100 1111 1089 1100 0 -4.85(-0.44%)
Aug 18, 2016 1089 1109 1083 1105 0 +17.95(+1.65%)
Aug 17, 2016 1088 1094 1074 1087 0 +0.05(+0.00%)
Aug 16, 2016 1097 1102 1079 1087 0 -12.23(-1.11%)
Aug 15, 2016 1083 1106 1077 1099 0 +18.49(+1.71%)
Aug 12, 2016 1083 1095 1067 1080 0 -2.98(-0.28%)
Aug 11, 2016 1102 1113 1077 1083 0 -16.00(-1.46%)
Aug 10, 2016 1114 1120 1094 1099 0 -11.89(-1.07%)
Aug 09, 2016 1110 1125 1099 1111 0 +5.15(+0.47%)
Aug 08, 2016 1110 1127 1097 1106 0 +0.59(+0.05%)
Aug 05, 2016 1068 1113 1055 1106 0 +25.09(+2.32%)
Aug 04, 2016 1079 1095 1060 1080 0 -0.41(-0.04%)
Aug 03, 2016 1076 1086 1067 1081 0 +2.40(+0.22%)
Aug 02, 2016 1084 1088 1065 1078 0 -5.97(-0.55%)
Aug 01, 2016 1093 1101 1075 1084 0 -8.89(-0.81%)
Jul 29, 2016 1094 1103 1072 1093 0 -6.57(-0.60%)
Jul 28, 2016 1097 1110 1090 1100 0 -3.91(-0.35%)
Jul 27, 2016 1098 1115 1093 1104 0 +11.40(+1.04%)
Jul 26, 2016 1076 1096 1072 1092 0 +14.67(+1.36%)
Jul 25, 2016 1071 1084 1064 1078 0 +1.93(+0.18%)
Jul 22, 2016 1081 1087 1064 1076 0 -9.10(-0.84%)
Jul 21, 2016 1091 1109 1076 1085 0 -7.09(-0.65%)
Jul 20, 2016 1082 1099 1070 1092 0 +8.56(+0.79%)
Jul 19, 2016 1091 1096 1075 1083 0 -10.34(-0.95%)
Jul 18, 2016 1090 1098 1079 1094 0 +0.84(+0.08%)
Jul 15, 2016 1100 1102 1087 1093 0 -0.85(-0.08%)
Jul 14, 2016 1100 1109 1090 1094 0 +2.82(+0.26%)
Jul 13, 2016 1102 1107 1080 1091 0 -5.88(-0.54%)
Jul 12, 2016 1089 1103 1078 1097 0 +20.38(+1.89%)
Jul 11, 2016 1074 1089 1070 1076 0 +10.41(+0.98%)
Jul 08, 2016 1066 1067 1041 1066 0 +28.73(+2.77%)
Jul 07, 2016 1027 1049 1022 1037 0 +16.05(+1.57%)
Jul 06, 2016 1021 1021 1021 1021 0 +10.96(+1.08%)
Jul 05, 2016 1009 1017 990.50 1010 0 -7.94(-0.78%)
Jul 01, 2016 1018 1018 1018 1018 0 -0.51(-0.05%)
Jun 30, 2016 1004 1021 990.59 1019 0 +17.39(+1.74%)
Jun 29, 2016 983.38 1010 972.51 1001 0 +33.04(+3.41%)
Jun 28, 2016 963.32 979.72 953.34 968.31 0 +20.01(+2.11%)
Jun 27, 2016 982.96 988.15 938.38 948.30 0 -47.81(-4.80%)
Jun 24, 2016 1016 1040 985.40 996.11 0 -67.33(-6.33%)
Jun 23, 2016 1053 1068 1048 1063 0 +27.36(+2.64%)
Jun 22, 2016 1040 1050 1031 1036 0 +0.80(+0.08%)
Jun 21, 2016 1038 1043 1022 1035 0 -2.16(-0.21%)
Jun 20, 2016 1036 1047 1029 1037 0 +16.30(+1.60%)
Jun 17, 2016 1018 1034 1012 1021 0 +6.00(+0.59%)
Jun 16, 2016 1007 1020 990.19 1015 0 -2.79(-0.27%)
Jun 15, 2016 1016 1033 1006 1018 0 +3.95(+0.39%)
Jun 14, 2016 1007 1025 995.56 1014 0 +2.30(+0.23%)
Jun 13, 2016 1022 1034 1004 1012 0 -18.10(-1.76%)
Jun 10, 2016 1040 1050 1023 1030 0 -25.18(-2.39%)
Jun 09, 2016 1059 1064 1040 1055 0 -13.72(-1.28%)
Jun 08, 2016 1061 1079 1052 1069 0 +13.99(+1.33%)
Jun 07, 2016 1047 1062 1040 1055 0 +8.50(+0.81%)
Jun 06, 2016 1028 1048 1024 1046 0 +23.53(+2.30%)
Jun 03, 2016 1024 1031 1008 1023 0 -3.27(-0.32%)
Jun 02, 2016 1020 1031 1014 1026 0 +1.82(+0.18%)
Jun 01, 2016 995.01 1030 987.64 1024 0 -6.72(-0.65%)
May 31, 2016 1024 1042 1017 1031 0 +7.44(+0.73%)
May 27, 2016 1023 1023 1023 1023 0 -1.37(-0.13%)
May 26, 2016 1028 1039 1013 1025 0 -0.57(-0.06%)
May 25, 2016 1008 1035 998.48 1025 0 +40.64(+4.13%)
May 24, 2016 974.76 991.85 963.69 984.68 0 +16.69(+1.72%)
May 23, 2016 964.60 977.09 953.09 967.99 0 +3.23(+0.33%)
May 20, 2016 955.58 975.70 949.36 964.76 0 +16.91(+1.78%)
May 19, 2016 943.77 957.52 929.99 947.86 0 -7.97(-0.83%)
May 18, 2016 960.71 976.83 946.42 955.83 0 -11.44(-1.18%)
May 17, 2016 976.10 991.30 959.56 967.27 0 -10.94(-1.12%)
May 16, 2016 966.32 986.96 959.50 978.21 0 +20.06(+2.09%)
May 13, 2016 977.09 990.76 952.93 958.16 0 -21.63(-2.21%)
May 12, 2016 991.55 1002 975.35 979.79 0 -6.02(-0.61%)
May 11, 2016 985.59 1005 976.72 985.80 0 +0.68(+0.07%)
May 10, 2016 980.08 993.21 972.06 985.12 0 +12.73(+1.31%)
May 09, 2016 975.00 987.97 963.96 972.39 0 -7.17(-0.73%)
May 06, 2016 963.29 992.27 945.59 979.56 0 -14.93(-1.50%)
May 05, 2016 1005 1023 985.94 994.49 0 -8.46(-0.84%)
May 04, 2016 1013 1025 995.83 1003 0 -13.29(-1.31%)
May 03, 2016 1015 1030 997.17 1016 0 -10.57(-1.03%)
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.