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 31, 2008 885.68 927.23 877.22 899.22 0 +15.28(+1.73%)
Dec 30, 2008 870.53 893.16 851.94 883.94 0 +15.92(+1.83%)
Dec 29, 2008 868.26 887.26 848.81 868.02 0 +3.06(+0.35%)
Dec 26, 2008 857.23 870.84 842.16 864.96 0 +12.10(+1.42%)
Dec 25, 2008 853.51 861.14 831.14 852.86 0 +0.00(+0.00%)
Dec 24, 2008 853.51 861.14 831.14 852.86 0 +7.21(+0.85%)
Dec 23, 2008 841.74 872.93 828.00 845.65 0 +3.47(+0.41%)
Dec 22, 2008 885.81 891.22 815.62 842.18 0 -37.73(-4.29%)
Dec 19, 2008 903.36 920.38 852.75 879.91 0 -30.74(-3.38%)
Dec 18, 2008 969.81 986.13 897.20 910.65 0 -59.51(-6.13%)
Dec 17, 2008 951.30 1015 935.40 970.16 0 +9.81(+1.02%)
Dec 16, 2008 921.18 967.47 904.82 960.35 0 +63.29(+7.06%)
Dec 15, 2008 922.68 943.75 875.65 897.06 0 -12.80(-1.41%)
Dec 12, 2008 860.24 923.71 835.50 909.86 0 -4.79(-0.52%)
Dec 11, 2008 941.91 979.38 899.87 914.65 0 -35.20(-3.71%)
Dec 10, 2008 916.62 969.40 898.76 949.85 0 +55.96(+6.26%)
Dec 09, 2008 912.60 970.35 876.36 893.89 0 -36.01(-3.87%)
Dec 08, 2008 881.02 957.99 863.92 929.90 0 +98.30(+11.82%)
Dec 05, 2008 775.49 836.82 743.19 831.60 0 +37.40(+4.71%)
Dec 04, 2008 818.57 872.88 766.55 794.20 0 -44.56(-5.31%)
Dec 03, 2008 809.99 866.96 774.65 838.77 0 +7.83(+0.94%)
Dec 02, 2008 792.29 845.81 777.23 830.94 0 +62.25(+8.10%)
Dec 01, 2008 815.73 829.43 758.46 768.69 0 -77.41(-9.15%)
Nov 28, 2008 832.82 877.16 816.91 846.10 0 +12.44(+1.49%)
Nov 27, 2008 734.24 855.97 716.44 833.65 0 +0.00(+0.00%)
Nov 26, 2008 734.24 855.97 716.44 833.65 0 +86.32(+11.55%)
Nov 25, 2008 738.99 774.97 705.95 747.33 0 +32.33(+4.52%)
Nov 24, 2008 648.36 739.88 639.49 715.00 0 +91.87(+14.74%)
Nov 21, 2008 596.51 631.01 551.00 623.12 0 +47.91(+8.33%)
Nov 20, 2008 613.89 642.27 563.77 575.22 0 -56.67(-8.97%)
Nov 19, 2008 663.63 683.09 628.09 631.88 0 -36.77(-5.50%)
Nov 18, 2008 688.28 706.43 644.66 668.66 0 -16.33(-2.38%)
Nov 17, 2008 695.35 725.90 671.08 684.99 0 -18.94(-2.69%)
Nov 14, 2008 731.31 760.45 688.95 703.93 0 -48.64(-6.46%)
Nov 13, 2008 700.68 755.72 641.51 752.57 0 +57.31(+8.24%)
Nov 12, 2008 744.50 756.44 689.12 695.25 0 -62.99(-8.31%)
Nov 11, 2008 785.24 798.69 739.56 758.25 0 -43.99(-5.48%)
Nov 10, 2008 863.81 878.12 787.29 802.24 0 -18.59(-2.26%)
Nov 07, 2008 814.50 874.58 779.43 820.83 0 +55.97(+7.32%)
Nov 06, 2008 843.34 855.39 751.15 764.86 0 -112.20(-12.79%)
Nov 05, 2008 959.77 977.97 855.45 877.06 0 -94.54(-9.73%)
Nov 04, 2008 931.57 993.56 908.87 971.60 0 +95.25(+10.87%)
Nov 03, 2008 912.72 946.93 853.68 876.35 0 -37.09(-4.06%)
Oct 31, 2008 888.00 941.70 845.88 913.44 0 +17.55(+1.96%)
Oct 30, 2008 850.50 917.88 821.41 895.89 0 +87.73(+10.86%)
Oct 29, 2008 764.66 861.27 748.86 808.16 0 +44.64(+5.85%)
Oct 28, 2008 746.09 770.34 671.86 763.52 0 +54.95(+7.76%)
Oct 27, 2008 721.20 763.46 691.48 708.57 0 -26.72(-3.63%)
Oct 24, 2008 685.42 773.39 658.50 735.29 0 -43.46(-5.58%)
Oct 23, 2008 824.24 842.95 732.34 778.75 0 -43.78(-5.32%)
Oct 22, 2008 904.77 909.17 789.91 822.53 0 -107.10(-11.52%)
Oct 21, 2008 944.74 986.84 913.64 929.63 0 -34.78(-3.61%)
Oct 20, 2008 930.12 973.13 899.42 964.41 0 +62.64(+6.95%)
Oct 17, 2008 847.27 951.45 820.96 901.77 0 +27.34(+3.13%)
Oct 16, 2008 862.16 893.99 773.18 874.43 0 +42.11(+5.06%)
Oct 15, 2008 957.42 968.13 825.22 832.32 0 -151.00(-15.36%)
Oct 14, 2008 1066 1116 952.42 983.32 0 -32.08(-3.16%)
Oct 13, 2008 928.45 1036 902.90 1015 0 +145.42(+16.71%)
Oct 10, 2008 809.50 920.33 749.66 869.98 0 +2.28(+0.26%)
Oct 09, 2008 945.48 991.92 851.91 867.70 0 -51.29(-5.58%)
Oct 08, 2008 901.33 972.48 838.71 918.99 0 +4.53(+0.50%)
Oct 07, 2008 1046 1061 898.04 914.46 0 -102.96(-10.12%)
Oct 06, 2008 1036 1059 905.39 1017 0 -67.40(-6.21%)
Oct 03, 2008 1090 1186 1066 1085 0 +15.28(+1.43%)
Oct 02, 2008 1203 1217 1043 1070 0 -146.89(-12.08%)
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.