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 30, 2013 1068 1083 1056 1076 0 +6.29(+0.59%)
Apr 29, 2013 1069 1082 1056 1070 0 +2.01(+0.19%)
Apr 26, 2013 1076 1083 1065 1068 0 -10.34(-0.96%)
Apr 25, 2013 1080 1093 1070 1078 0 +4.31(+0.40%)
Apr 24, 2013 1055 1082 1048 1074 0 +20.92(+1.99%)
Apr 23, 2013 1057 1067 1035 1053 0 +1.90(+0.18%)
Apr 22, 2013 1038 1056 1017 1051 0 +20.11(+1.95%)
Apr 19, 2013 1032 1043 1020 1031 0 +0.33(+0.03%)
Apr 18, 2013 1043 1054 1022 1031 0 -9.42(-0.91%)
Apr 17, 2013 1058 1062 1022 1040 0 -28.88(-2.70%)
Apr 16, 2013 1063 1081 1054 1069 0 +22.40(+2.14%)
Apr 15, 2013 1109 1112 1037 1047 0 -71.64(-6.41%)
Apr 12, 2013 1141 1148 1110 1118 0 -30.30(-2.64%)
Apr 11, 2013 1145 1157 1132 1149 0 +4.52(+0.40%)
Apr 10, 2013 1142 1158 1131 1144 0 +5.77(+0.51%)
Apr 09, 2013 1140 1151 1125 1138 0 +2.39(+0.21%)
Apr 08, 2013 1126 1145 1119 1136 0 +11.67(+1.04%)
Apr 05, 2013 1098 1129 1088 1124 0 +5.32(+0.48%)
Apr 04, 2013 1120 1130 1107 1119 0 -0.80(-0.07%)
Apr 03, 2013 1151 1158 1105 1120 0 -30.53(-2.65%)
Apr 02, 2013 1168 1178 1146 1150 0 -14.62(-1.25%)
Apr 01, 2013 1185 1193 1156 1165 0 -21.03(-1.77%)
Mar 28, 2013 1186 1186 1186 0 +7.92(+0.67%)
Mar 27, 2013 1177 1186 1161 1178 0 -7.59(-0.64%)
Mar 26, 2013 1181 1192 1171 1186 0 +11.64(+0.99%)
Mar 25, 2013 1185 1195 1163 1174 0 -5.66(-0.48%)
Mar 22, 2013 1172 1187 1162 1180 0 +12.87(+1.10%)
Mar 21, 2013 1162 1181 1156 1167 0 -3.02(-0.26%)
Mar 20, 2013 1165 1177 1157 1170 0 +11.78(+1.02%)
Mar 19, 2013 1172 1177 1144 1158 0 -66.12(-5.40%)
Mar 18, 2013 1219 1233 1203 1224 0 -12.51(-1.01%)
Mar 15, 2013 1239 1253 1228 1237 0 -12.47(-1.00%)
Mar 14, 2013 1234 1254 1230 1249 0 +18.43(+1.50%)
Mar 13, 2013 1232 1241 1220 1231 0 -1.60(-0.13%)
Mar 12, 2013 1233 1244 1214 1232 0 -0.82(-0.07%)
Mar 11, 2013 1238 1246 1224 1233 0 -5.78(-0.47%)
Mar 08, 2013 1231 1249 1219 1239 0 +17.39(+1.42%)
Mar 07, 2013 1219 1232 1207 1222 0 +66.77(+5.78%)
Mar 06, 2013 1147 1162 1138 1155 0 +14.33(+1.26%)
Mar 05, 2013 1124 1148 1119 1140 0 +25.32(+2.27%)
Mar 04, 2013 1116 1127 1089 1115 0 -8.04(-0.72%)
Mar 01, 2013 1132 1149 1094 1123 0 -53.50(-4.55%)
Feb 28, 2013 1187 1199 1171 1177 0 -15.33(-1.29%)
Feb 27, 2013 1172 1201 1166 1192 0 +20.16(+1.72%)
Feb 26, 2013 1176 1183 1143 1172 0 -44.61(-3.67%)
Feb 22, 2013 1211 1222 1197 1216 0 +11.46(+0.95%)
Feb 21, 2013 1209 1218 1183 1205 0 -12.91(-1.06%)
Feb 20, 2013 1243 1248 1214 1218 0 -7.38(-0.60%)
Feb 15, 2013 1225 1225 1225 0 -0.68(-0.06%)
Feb 14, 2013 1211 1233 1205 1226 0 +13.24(+1.09%)
Feb 13, 2013 1212 1228 1204 1213 0 +6.58(+0.55%)
Feb 12, 2013 1205 1213 1194 1206 0 +3.59(+0.30%)
Feb 11, 2013 1214 1218 1196 1203 0 -9.02(-0.74%)
Feb 08, 2013 1212 1227 1195 1212 0 +4.70(+0.39%)
Feb 07, 2013 1222 1225 1195 1207 0 -12.36(-1.01%)
Feb 06, 2013 1209 1224 1201 1219 0 +18.37(+1.53%)
Feb 04, 2013 1215 1218 1193 1201 0 -21.73(-1.78%)
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.