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 (%)
Dec 29, 2017 1323 1323 1323 1323 0 -16.82(-1.26%)
Dec 28, 2017 1344 1350 1330 1340 0 +1.36(+0.10%)
Dec 27, 2017 1337 1346 1326 1338 0 +2.53(+0.19%)
Dec 26, 2017 1334 1347 1323 1336 0 +2.18(+0.16%)
Dec 22, 2017 1347 1349 1320 1334 0 -8.85(-0.66%)
Dec 21, 2017 1321 1354 1311 1342 0 +23.61(+1.79%)
Dec 20, 2017 1304 1330 1290 1319 0 +20.96(+1.62%)
Dec 19, 2017 1319 1332 1294 1298 0 -21.85(-1.66%)
Dec 18, 2017 1315 1333 1298 1320 0 +14.66(+1.12%)
Dec 15, 2017 1292 1324 1287 1305 0 +18.72(+1.46%)
Dec 14, 2017 1309 1315 1279 1286 0 -23.93(-1.83%)
Dec 13, 2017 1308 1326 1297 1310 0 +2.23(+0.17%)
Dec 12, 2017 1314 1326 1302 1308 0 -0.18(-0.01%)
Dec 11, 2017 1318 1328 1294 1308 0 -9.55(-0.72%)
Dec 08, 2017 1305 1328 1293 1318 0 +6.79(+0.52%)
Dec 07, 2017 1304 1321 1285 1311 0 +3.08(+0.24%)
Dec 06, 2017 1294 1321 1284 1308 0 +7.83(+0.60%)
Dec 05, 2017 1318 1326 1295 1300 0 -19.77(-1.50%)
Dec 04, 2017 1312 1340 1305 1320 0 +17.29(+1.33%)
Dec 01, 2017 1301 1313 1269 1302 0 +5.03(+0.39%)
Nov 30, 2017 1298 1315 1282 1297 0 +6.52(+0.51%)
Nov 29, 2017 1279 1306 1272 1291 0 +15.52(+1.22%)
Nov 28, 2017 1254 1277 1245 1275 0 +23.84(+1.90%)
Nov 27, 2017 1260 1271 1244 1252 0 -9.90(-0.78%)
Nov 24, 2017 1268 1275 1251 1261 0 -2.48(-0.20%)
Nov 22, 2017 1269 1281 1256 1264 0 -0.35(-0.03%)
Nov 21, 2017 1254 1280 1240 1264 0 +20.11(+1.62%)
Nov 20, 2017 1219 1260 1216 1244 0 +31.13(+2.57%)
Nov 17, 2017 1197 1221 1193 1213 0 +15.56(+1.30%)
Nov 16, 2017 1183 1206 1177 1197 0 +16.55(+1.40%)
Nov 15, 2017 1191 1200 1172 1181 0 -17.05(-1.42%)
Nov 14, 2017 1223 1230 1192 1198 0 -34.27(-2.78%)
Nov 13, 2017 1237 1246 1221 1232 0 -11.84(-0.95%)
Nov 10, 2017 1244 1258 1235 1244 0 -3.42(-0.27%)
Nov 09, 2017 1237 1258 1228 1248 0 -1.38(-0.11%)
Nov 08, 2017 1253 1264 1228 1249 0 -11.31(-0.90%)
Nov 07, 2017 1279 1284 1251 1260 0 -15.90(-1.25%)
Nov 06, 2017 1246 1280 1239 1276 0 +42.21(+3.42%)
Nov 03, 2017 1209 1246 1197 1234 0 +32.20(+2.68%)
Nov 02, 2017 1203 1214 1185 1202 0 -1.88(-0.16%)
Nov 01, 2017 1211 1228 1187 1204 0 +7.03(+0.59%)
Oct 31, 2017 1199 1214 1183 1197 0 +4.80(+0.40%)
Oct 30, 2017 1195 1207 1182 1192 0 -4.62(-0.39%)
Oct 27, 2017 1180 1206 1175 1196 0 +19.33(+1.64%)
Oct 26, 2017 1162 1186 1155 1177 0 +18.57(+1.60%)
Oct 25, 2017 1150 1170 1136 1158 0 +6.65(+0.58%)
Oct 24, 2017 1154 1162 1145 1152 0 +0.97(+0.08%)
Oct 23, 2017 1165 1169 1144 1151 0 -13.49(-1.16%)
Oct 20, 2017 1164 1172 1145 1164 0 +9.33(+0.81%)
Oct 19, 2017 1153 1168 1140 1155 0 -7.15(-0.62%)
Oct 18, 2017 1161 1175 1153 1162 0 +2.05(+0.18%)
Oct 17, 2017 1167 1177 1153 1160 0 -8.08(-0.69%)
Oct 16, 2017 1169 1192 1159 1168 0 +6.54(+0.56%)
Oct 13, 2017 1174 1179 1154 1162 0 -6.20(-0.53%)
Oct 12, 2017 1172 1180 1158 1168 0 -8.86(-0.75%)
Oct 11, 2017 1181 1188 1166 1177 0 -4.82(-0.41%)
Oct 10, 2017 1191 1197 1172 1182 0 -0.75(-0.06%)
Oct 09, 2017 1196 1201 1176 1182 0 -11.50(-0.96%)
Oct 06, 2017 1187 1201 1179 1194 0 -1.26(-0.11%)
Oct 05, 2017 1191 1204 1185 1195 0 +4.61(+0.39%)
Oct 04, 2017 1198 1206 1183 1190 0 -6.59(-0.55%)
Oct 03, 2017 1201 1210 1184 1197 0 -4.57(-0.38%)
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.