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 23, 2020 996.07 1021 992.20 1006 0 +17.04(+1.72%)
Dec 22, 2020 976.65 998.11 963.00 989.32 0 +13.40(+1.37%)
Dec 21, 2020 958.73 985.61 948.55 975.92 0 +1.65(+0.17%)
Dec 18, 2020 983.97 999.62 964.63 974.27 0 -8.45(-0.86%)
Dec 17, 2020 996.21 1004 966.96 982.72 0 -11.70(-1.18%)
Dec 16, 2020 1008 1018 986.73 994.42 0 -5.97(-0.60%)
Dec 15, 2020 989.41 1009 977.57 1000 0 +19.19(+1.96%)
Dec 14, 2020 1013 1024 972.56 981.20 0 -17.86(-1.79%)
Dec 11, 2020 1002 1023 985.94 999.06 0 -8.44(-0.84%)
Dec 10, 2020 992.71 1020 976.76 1008 0 +9.56(+0.96%)
Dec 09, 2020 993.85 1018 976.29 997.94 0 +15.84(+1.61%)
Dec 08, 2020 952.85 989.23 948.44 982.10 0 +27.57(+2.89%)
Dec 07, 2020 962.00 971.40 939.87 954.53 0 -9.89(-1.03%)
Dec 04, 2020 947.23 968.26 937.33 964.42 0 +28.30(+3.02%)
Dec 03, 2020 920.30 952.09 904.04 936.11 0 +18.15(+1.98%)
Dec 02, 2020 895.10 928.21 886.01 917.96 0 +22.65(+2.53%)
Dec 01, 2020 905.34 914.12 885.63 895.31 0 +5.98(+0.67%)
Nov 30, 2020 900.16 909.26 876.05 889.33 0 -15.96(-1.76%)
Nov 27, 2020 910.25 917.96 893.71 905.29 0 -2.16(-0.24%)
Nov 25, 2020 920.79 930.55 894.37 907.45 0 -21.21(-2.28%)
Nov 24, 2020 912.67 953.97 895.28 928.65 0 +7.43(+0.81%)
Nov 23, 2020 896.37 926.97 892.84 921.22 0 +36.94(+4.18%)
Nov 20, 2020 888.40 898.71 869.71 884.29 0 -8.50(-0.95%)
Nov 19, 2020 878.75 903.67 863.92 892.79 0 +13.91(+1.58%)
Nov 18, 2020 881.55 904.77 864.77 878.88 0 +1.15(+0.13%)
Nov 17, 2020 862.85 884.57 851.36 877.73 0 +3.48(+0.40%)
Nov 16, 2020 861.31 880.34 843.19 874.25 0 +35.57(+4.24%)
Nov 13, 2020 833.88 853.42 826.78 838.67 0 +14.83(+1.80%)
Nov 12, 2020 831.72 846.16 809.77 823.84 0 -18.35(-2.18%)
Nov 11, 2020 864.80 866.67 822.75 842.19 0 -16.75(-1.95%)
Nov 10, 2020 840.87 877.91 833.37 858.95 0 +26.51(+3.18%)
Nov 09, 2020 872.74 906.99 820.36 832.43 0 +29.71(+3.70%)
Nov 06, 2020 815.07 821.59 792.44 802.72 0 -11.61(-1.43%)
Nov 05, 2020 795.63 834.75 792.06 814.33 0 +24.10(+3.05%)
Nov 04, 2020 774.61 809.28 739.41 790.23 0 -5.34(-0.67%)
Nov 03, 2020 799.94 817.41 779.94 795.57 0 +9.24(+1.17%)
Nov 02, 2020 768.88 791.53 755.67 786.34 0 +28.29(+3.73%)
Oct 30, 2020 745.30 775.72 733.17 758.05 0 +9.67(+1.29%)
Oct 29, 2020 730.73 760.71 722.30 748.38 0 +15.49(+2.11%)
Oct 28, 2020 734.94 748.62 718.48 732.89 0 -21.53(-2.85%)
Oct 27, 2020 759.19 777.12 744.18 754.42 0 -5.04(-0.66%)
Oct 26, 2020 780.80 786.15 749.45 759.46 0 -33.95(-4.28%)
Oct 23, 2020 787.14 803.67 777.80 793.41 0 +13.05(+1.67%)
Oct 22, 2020 768.42 786.61 757.83 780.36 0 +15.26(+1.99%)
Oct 21, 2020 772.91 783.07 761.91 765.10 0 -9.62(-1.24%)
Oct 20, 2020 763.26 783.17 755.92 774.72 0 +19.59(+2.59%)
Oct 19, 2020 767.12 783.90 743.74 755.12 0 -5.56(-0.73%)
Oct 16, 2020 755.14 772.13 746.93 760.68 0 +5.00(+0.66%)
Oct 15, 2020 735.35 759.73 732.01 755.68 0 +8.69(+1.16%)
Oct 14, 2020 749.48 761.51 742.10 747.00 0 -2.07(-0.28%)
Oct 13, 2020 754.37 767.42 741.54 749.06 0 -17.03(-2.22%)
Oct 12, 2020 752.13 777.16 743.63 766.10 0 +16.22(+2.16%)
Oct 09, 2020 749.53 758.99 736.55 749.87 0 +5.89(+0.79%)
Oct 08, 2020 733.94 749.54 723.43 743.98 0 +16.82(+2.31%)
Oct 07, 2020 697.94 735.46 695.44 727.16 0 +37.00(+5.36%)
Oct 06, 2020 704.05 719.92 685.35 690.16 0 -6.24(-0.90%)
Oct 05, 2020 679.96 711.16 676.54 696.40 0 +25.92(+3.87%)
Oct 02, 2020 636.65 675.38 632.43 670.47 0 +17.61(+2.70%)
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.