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, 2019 1074 1083 1055 1073 0 +1.41(+0.13%)
Apr 29, 2019 1075 1083 1060 1072 0 -1.29(-0.12%)
Apr 26, 2019 1070 1082 1055 1073 0 +3.75(+0.35%)
Apr 25, 2019 1100 1101 1064 1070 0 -38.00(-3.43%)
Apr 24, 2019 1104 1118 1096 1108 0 +3.52(+0.32%)
Apr 23, 2019 1097 1114 1087 1104 0 +6.01(+0.55%)
Apr 22, 2019 1093 1104 1083 1098 0 +2.83(+0.26%)
Apr 18, 2019 1093 1104 1082 1095 0 +2.75(+0.25%)
Apr 17, 2019 1098 1105 1085 1092 0 +0.57(+0.05%)
Apr 16, 2019 1087 1101 1080 1092 0 +7.79(+0.72%)
Apr 15, 2019 1082 1101 1073 1084 0 -3.98(-0.37%)
Apr 12, 2019 1085 1100 1075 1088 0 +11.59(+1.08%)
Apr 11, 2019 1065 1082 1059 1076 0 +12.18(+1.14%)
Apr 10, 2019 1053 1070 1046 1064 0 +14.37(+1.37%)
Apr 09, 2019 1068 1071 1044 1050 0 -25.72(-2.39%)
Apr 08, 2019 1074 1084 1062 1076 0 -4.28(-0.40%)
Apr 05, 2019 1071 1086 1064 1080 0 +11.31(+1.06%)
Apr 04, 2019 1050 1076 1046 1069 0 +18.79(+1.79%)
Apr 03, 2019 1047 1060 1041 1050 0 +9.57(+0.92%)
Apr 02, 2019 1044 1050 1028 1040 0 -4.29(-0.41%)
Apr 01, 2019 1020 1050 1015 1044 0 +31.60(+3.12%)
Mar 29, 2019 1017 1029 1005 1013 0 +4.92(+0.49%)
Mar 28, 2019 997.33 1012 989.21 1008 0 +13.88(+1.40%)
Mar 27, 2019 996.02 1005 982.21 994.09 0 -2.70(-0.27%)
Mar 26, 2019 999.16 1011 982.26 996.79 0 +4.53(+0.46%)
Mar 25, 2019 986.69 999.33 971.15 992.26 0 +3.78(+0.38%)
Mar 22, 2019 1030 1033 986.04 988.48 0 -48.35(-4.66%)
Mar 21, 2019 1021 1049 1020 1037 0 +12.75(+1.25%)
Mar 20, 2019 1031 1039 1010 1024 0 -10.15(-0.98%)
Mar 19, 2019 1052 1063 1030 1034 0 -12.43(-1.19%)
Mar 18, 2019 1038 1055 1032 1047 0 +10.07(+0.97%)
Mar 15, 2019 1034 1051 1028 1037 0 +6.49(+0.63%)
Mar 14, 2019 1037 1043 1027 1030 0 -7.96(-0.77%)
Mar 13, 2019 1041 1050 1029 1038 0 +2.52(+0.24%)
Mar 12, 2019 1031 1046 1025 1036 0 +6.20(+0.60%)
Mar 11, 2019 1009 1034 1003 1029 0 +19.50(+1.93%)
Mar 08, 2019 1003 1021 995.19 1010 0 -2.95(-0.29%)
Mar 07, 2019 1023 1027 997.26 1013 0 -4.30(-0.42%)
Mar 06, 2019 1032 1039 1014 1017 0 -16.24(-1.57%)
Mar 05, 2019 1040 1051 1027 1033 0 -4.03(-0.39%)
Mar 04, 2019 1037 1055 1025 1037 0 +7.21(+0.70%)
Mar 01, 2019 1029 1047 1011 1030 0 +24.92(+2.48%)
Feb 28, 2019 1008 1023 994.38 1005 0 -1.76(-0.17%)
Feb 27, 2019 1014 1030 986.30 1007 0 -44.93(-4.27%)
Feb 26, 2019 1058 1074 1047 1052 0 -6.02(-0.57%)
Feb 25, 2019 1063 1073 1048 1058 0 +2.10(+0.20%)
Feb 22, 2019 1055 1075 1040 1056 0 +6.34(+0.60%)
Feb 21, 2019 1055 1072 1040 1050 0 -6.50(-0.62%)
Feb 20, 2019 1035 1066 1027 1056 0 +23.70(+2.30%)
Feb 19, 2019 1016 1038 1006 1032 0 +8.81(+0.86%)
Feb 15, 2019 1017 1034 1008 1023 0 +11.99(+1.19%)
Feb 14, 2019 1008 1024 999.48 1012 0 -1.69(-0.17%)
Feb 13, 2019 1013 1028 1005 1013 0 +2.36(+0.23%)
Feb 12, 2019 977.50 1020 974.09 1011 0 +42.63(+4.40%)
Feb 11, 2019 964.28 972.42 946.14 968.20 0 +4.42(+0.46%)
Feb 08, 2019 960.46 973.22 942.11 963.78 0 -3.24(-0.34%)
Feb 07, 2019 997.39 1000 957.30 967.02 0 -36.64(-3.65%)
Feb 06, 2019 1004 1015 991.74 1004 0 +0.96(+0.10%)
Feb 05, 2019 995.90 1013 986.46 1003 0 +11.52(+1.16%)
Feb 04, 2019 988.23 999.27 970.77 991.18 0 +0.20(+0.02%)
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.