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%)
Feb 01, 2019 1003 1010 985.48 990.99 0 -12.01(-1.20%)
Jan 31, 2019 1001 1015 989.52 1003 0 +4.04(+0.40%)
Jan 30, 2019 1001 1010 973.41 998.96 0 +2.73(+0.27%)
Jan 29, 2019 1017 1022 992.47 996.24 0 -17.27(-1.70%)
Jan 28, 2019 1007 1024 994.12 1014 0 -4.74(-0.47%)
Jan 25, 2019 1008 1026 1002 1018 0 +18.27(+1.83%)
Jan 24, 2019 983.47 1010 981.47 999.98 0 +16.88(+1.72%)
Jan 23, 2019 1015 1025 973.22 983.10 0 -24.96(-2.48%)
Jan 22, 2019 1029 1043 999.25 1008 0 -28.55(-2.75%)
Jan 18, 2019 1016 1043 1010 1037 0 +30.04(+2.98%)
Jan 17, 2019 992.50 1018 986.55 1007 0 +10.16(+1.02%)
Jan 16, 2019 994.32 1008 987.46 996.41 0 +1.20(+0.12%)
Jan 15, 2019 1002 1008 986.71 995.21 0 -3.48(-0.35%)
Jan 14, 2019 993.72 1015 981.58 998.70 0 -7.06(-0.70%)
Jan 11, 2019 997.63 1013 985.80 1006 0 -0.28(-0.03%)
Jan 10, 2019 984.51 1010 976.85 1006 0 +13.86(+1.40%)
Jan 09, 2019 990.15 1006 975.61 992.18 0 +8.83(+0.90%)
Jan 08, 2019 984.15 994.38 966.37 983.36 0 +9.28(+0.95%)
Jan 07, 2019 948.15 982.23 938.66 974.08 0 +22.92(+2.41%)
Jan 04, 2019 923.53 958.20 913.93 951.16 0 +46.53(+5.14%)
Jan 03, 2019 916.24 924.88 892.64 904.63 0 -15.12(-1.64%)
Jan 02, 2019 890.18 924.49 882.17 919.75 0 +13.03(+1.44%)
Dec 31, 2018 897.60 916.22 885.37 906.73 0 +13.94(+1.56%)
Dec 28, 2018 898.98 910.80 882.83 892.78 0 -5.40(-0.60%)
Dec 27, 2018 882.14 902.34 860.63 898.18 0 -4.71(-0.52%)
Dec 26, 2018 848.84 905.03 843.29 902.90 0 +56.40(+6.66%)
Dec 24, 2018 843.64 870.56 834.18 846.50 0 -3.72(-0.44%)
Dec 21, 2018 870.96 889.91 844.58 850.22 0 -19.03(-2.19%)
Dec 20, 2018 888.57 906.60 855.65 869.25 0 -21.51(-2.41%)
Dec 19, 2018 906.50 933.25 883.77 890.76 0 -16.57(-1.83%)
Dec 18, 2018 908.50 932.63 895.96 907.33 0 +5.50(+0.61%)
Dec 17, 2018 909.82 923.53 889.94 901.83 0 -11.38(-1.25%)
Dec 14, 2018 925.20 943.57 906.96 913.21 0 -22.07(-2.36%)
Dec 13, 2018 960.07 967.95 932.16 935.27 0 -15.57(-1.64%)
Dec 12, 2018 951.19 971.47 941.60 950.84 0 +16.10(+1.72%)
Dec 11, 2018 980.55 984.87 927.68 934.74 0 -28.35(-2.94%)
Dec 10, 2018 968.16 982.08 948.24 963.09 0 -13.12(-1.34%)
Dec 07, 2018 1013 1025 968.55 976.21 0 -33.86(-3.35%)
Dec 06, 2018 1003 1018 971.28 1010 0 -13.64(-1.33%)
Dec 04, 2018 1087 1094 1016 1024 0 -65.57(-6.02%)
Dec 03, 2018 1107 1115 1080 1089 0 +2.87(+0.26%)
Nov 30, 2018 1073 1098 1066 1086 0 +11.43(+1.06%)
Nov 29, 2018 1090 1097 1067 1075 0 -14.80(-1.36%)
Nov 28, 2018 1076 1094 1046 1090 0 +17.10(+1.59%)
Nov 27, 2018 1081 1094 1061 1073 0 -13.64(-1.26%)
Nov 26, 2018 1074 1100 1065 1086 0 +22.46(+2.11%)
Nov 23, 2018 1062 1085 1052 1064 0 -12.79(-1.19%)
Nov 21, 2018 1077 1077 1077 1077 0 +3.90(+0.36%)
Nov 20, 2018 1108 1117 1066 1073 0 -49.01(-4.37%)
Nov 19, 2018 1145 1157 1108 1122 0 -29.56(-2.57%)
Nov 16, 2018 1148 1179 1135 1151 0 -5.54(-0.48%)
Nov 15, 2018 1127 1166 1121 1157 0 +22.70(+2.00%)
Nov 14, 2018 1142 1161 1122 1134 0 +6.63(+0.59%)
Nov 13, 2018 1149 1164 1117 1128 0 -16.80(-1.47%)
Nov 12, 2018 1191 1196 1136 1144 0 -47.76(-4.01%)
Nov 09, 2018 1207 1222 1179 1192 0 -33.52(-2.73%)
Nov 08, 2018 1244 1252 1209 1226 0 -3.92(-0.32%)
Nov 07, 2018 1214 1245 1191 1230 0 +39.26(+3.30%)
Nov 06, 2018 1172 1203 1162 1190 0 +17.37(+1.48%)
Nov 05, 2018 1162 1188 1150 1173 0 +19.37(+1.68%)
Nov 02, 2018 1142 1191 1119 1154 0 +33.66(+3.01%)
Nov 01, 2018 1095 1127 1083 1120 0 +29.62(+2.72%)
Oct 31, 2018 1120 1130 1086 1090 0 -14.70(-1.33%)
Oct 30, 2018 1071 1108 1063 1105 0 +34.30(+3.20%)
Oct 29, 2018 1089 1101 1056 1071 0 -5.02(-0.47%)
Oct 26, 2018 1052 1097 1033 1076 0 +37.03(+3.57%)
Oct 24, 2018 1092 1103 1036 1039 0 -51.66(-4.74%)
Oct 23, 2018 1091 1107 1075 1090 0 -23.83(-2.14%)
Oct 22, 2018 1124 1132 1105 1114 0 -1.90(-0.17%)
Oct 19, 2018 1125 1137 1110 1116 0 -6.28(-0.56%)
Oct 18, 2018 1139 1161 1113 1122 0 -18.12(-1.59%)
Oct 17, 2018 1145 1152 1125 1140 0 -6.90(-0.60%)
Oct 16, 2018 1122 1149 1111 1147 0 +34.51(+3.10%)
Oct 15, 2018 1113 1136 1094 1113 0 -1.40(-0.13%)
Oct 12, 2018 1132 1136 1093 1114 0 -1.09(-0.10%)
Oct 11, 2018 1126 1165 1105 1115 0 -98.30(-8.10%)
Oct 10, 2018 1254 1260 1210 1214 0 -42.62(-3.39%)
Oct 09, 2018 1262 1273 1249 1256 0 -7.23(-0.57%)
Oct 08, 2018 1245 1271 1237 1263 0 +13.30(+1.06%)
Oct 05, 2018 1263 1274 1237 1250 0 -13.02(-1.03%)
Oct 04, 2018 1279 1287 1254 1263 0 -20.57(-1.60%)
Oct 03, 2018 1291 1302 1262 1284 0 -2.72(-0.21%)
Oct 02, 2018 1271 1296 1266 1286 0 +20.20(+1.60%)
Oct 01, 2018 1287 1295 1260 1266 0 -11.69(-0.91%)
Sep 28, 2018 1269 1292 1263 1278 0 +6.15(+0.48%)
Sep 27, 2018 1267 1282 1258 1272 0 +7.96(+0.63%)
Sep 26, 2018 1275 1283 1258 1264 0 -11.87(-0.93%)
Sep 25, 2018 1285 1292 1269 1276 0 -8.20(-0.64%)
Sep 24, 2018 1296 1306 1273 1284 0 -13.08(-1.01%)
Sep 21, 2018 1298 1313 1290 1297 0 +0.46(+0.04%)
Sep 20, 2018 1282 1311 1272 1297 0 +23.91(+1.88%)
Sep 19, 2018 1270 1288 1261 1273 0 +3.13(+0.25%)
Sep 18, 2018 1265 1279 1258 1270 0 +8.35(+0.66%)
Sep 17, 2018 1268 1279 1253 1261 0 -4.04(-0.32%)
Sep 14, 2018 1251 1273 1240 1265 0 +10.44(+0.83%)
Sep 13, 2018 1280 1298 1247 1255 0 -18.69(-1.47%)
Sep 12, 2018 1252 1282 1246 1273 0 +21.30(+1.70%)
Sep 11, 2018 1248 1269 1235 1252 0 +1.05(+0.08%)
Sep 10, 2018 1229 1261 1225 1251 0 +28.21(+2.31%)
Sep 07, 2018 1226 1234 1210 1223 0 -9.45(-0.77%)
Sep 06, 2018 1243 1256 1222 1232 0 -9.29(-0.75%)
Sep 05, 2018 1236 1250 1226 1242 0 +2.07(+0.17%)
Sep 04, 2018 1256 1259 1229 1240 0 -20.28(-1.61%)
Aug 31, 2018 1260 1260 1260 1260 0 -4.01(-0.32%)
Aug 30, 2018 1271 1285 1250 1264 0 -6.43(-0.51%)
Aug 29, 2018 1248 1282 1224 1270 0 +22.65(+1.82%)
Aug 28, 2018 1250 1263 1239 1248 0 -0.79(-0.06%)
Aug 27, 2018 1243 1261 1236 1248 0 +10.13(+0.82%)
Aug 24, 2018 1251 1255 1227 1238 0 -8.21(-0.66%)
Aug 23, 2018 1242 1253 1234 1246 0 +4.32(+0.35%)
Aug 22, 2018 1242 1253 1231 1242 0 -0.31(-0.02%)
Aug 21, 2018 1246 1263 1232 1242 0 -1.25(-0.10%)
Aug 20, 2018 1231 1249 1226 1244 0 +11.85(+0.96%)
Aug 17, 2018 1215 1240 1205 1232 0 +21.34(+1.76%)
Aug 16, 2018 1211 1231 1188 1211 0 +2.20(+0.18%)
Aug 15, 2018 1218 1229 1189 1208 0 -20.82(-1.69%)
Aug 14, 2018 1203 1239 1198 1229 0 +27.35(+2.28%)
Aug 13, 2018 1230 1243 1194 1202 0 -69.37(-5.46%)
Aug 10, 2018 1265 1282 1252 1271 0 -4.61(-0.36%)
Aug 09, 2018 1269 1291 1257 1276 0 +6.14(+0.48%)
Aug 08, 2018 1282 1292 1253 1270 0 -24.33(-1.88%)
Aug 07, 2018 1308 1314 1282 1294 0 +0.53(+0.04%)
Aug 06, 2018 1286 1309 1269 1293 0 +10.38(+0.81%)
Aug 03, 2018 1262 1313 1246 1283 0 +24.08(+1.91%)
Aug 02, 2018 1233 1268 1221 1259 0 +14.11(+1.13%)
Aug 01, 2018 1242 1256 1221 1245 0 -4.34(-0.35%)
Jul 31, 2018 1237 1255 1229 1249 0 +17.08(+1.39%)
Jul 30, 2018 1245 1259 1224 1232 0 -8.36(-0.67%)
Jul 27, 2018 1258 1269 1236 1240 0 -14.53(-1.16%)
Jul 26, 2018 1254 1285 1243 1255 0 +1.68(+0.13%)
Jul 25, 2018 1252 1265 1218 1253 0 -2.52(-0.20%)
Jul 24, 2018 1270 1280 1248 1256 0 -9.26(-0.73%)
Jul 23, 2018 1266 1277 1255 1265 0 -5.66(-0.45%)
Jul 20, 2018 1285 1289 1263 1271 0 -16.91(-1.31%)
Jul 19, 2018 1271 1294 1264 1288 0 +10.19(+0.80%)
Jul 18, 2018 1266 1287 1257 1278 0 +9.62(+0.76%)
Jul 17, 2018 1257 1280 1253 1268 0 +5.60(+0.44%)
Jul 16, 2018 1292 1300 1254 1262 0 -30.75(-2.38%)
Jul 13, 2018 1284 1302 1275 1293 0 +11.92(+0.93%)
Jul 12, 2018 1292 1294 1265 1281 0 -1.52(-0.12%)
Jul 11, 2018 1291 1299 1278 1283 0 -20.29(-1.56%)
Jul 10, 2018 1302 1315 1292 1303 0 +1.42(+0.11%)
Jul 09, 2018 1291 1307 1284 1302 0 +15.56(+1.21%)
Jul 06, 2018 1274 1296 1268 1286 0 +10.23(+0.80%)
Jul 05, 2018 1267 1278 1253 1276 0 +18.58(+1.48%)
Jul 03, 2018 1257 1257 1257 1257 0 -7.23(-0.57%)
Jul 02, 2018 1247 1268 1239 1264 0 +5.11(+0.41%)
Jun 29, 2018 1256 1281 1251 1259 0 +11.04(+0.88%)
Jun 28, 2018 1258 1261 1231 1248 0 -11.68(-0.93%)
Jun 27, 2018 1278 1291 1256 1260 0 -14.71(-1.15%)
Jun 26, 2018 1267 1285 1251 1275 0 +14.93(+1.19%)
Jun 25, 2018 1274 1282 1246 1260 0 -23.56(-1.84%)
Jun 22, 2018 1296 1309 1270 1283 0 +1.33(+0.10%)
Jun 21, 2018 1300 1302 1274 1282 0 -19.81(-1.52%)
Jun 20, 2018 1290 1309 1273 1302 0 +14.73(+1.14%)
Jun 19, 2018 1280 1294 1264 1287 0 -6.05(-0.47%)
Jun 18, 2018 1265 1305 1263 1293 0 +19.79(+1.55%)
Jun 15, 2018 1273 1279 1257 1273 0 +8.19(+0.65%)
Jun 14, 2018 1273 1282 1253 1265 0 -5.81(-0.46%)
Jun 13, 2018 1271 1284 1257 1271 0 +0.73(+0.06%)
Jun 12, 2018 1283 1289 1262 1270 0 -10.09(-0.79%)
Jun 11, 2018 1280 1290 1269 1280 0 -1.81(-0.14%)
Jun 08, 2018 1278 1292 1267 1282 0 +2.18(+0.17%)
Jun 07, 2018 1283 1291 1269 1280 0 +0.77(+0.06%)
Jun 06, 2018 1270 1284 1260 1279 0 +12.15(+0.96%)
Jun 05, 2018 1257 1276 1250 1267 0 +11.43(+0.91%)
Jun 04, 2018 1253 1274 1242 1256 0 +7.60(+0.61%)
Jun 01, 2018 1245 1261 1233 1248 0 +12.09(+0.98%)
May 31, 2018 1252 1259 1228 1236 0 -20.80(-1.66%)
May 30, 2018 1240 1266 1234 1257 0 +23.95(+1.94%)
May 29, 2018 1227 1244 1218 1233 0 -4.92(-0.40%)
May 25, 2018 1238 1238 1238 1238 0 +6.90(+0.56%)
May 24, 2018 1235 1245 1214 1231 0 -9.46(-0.76%)
May 23, 2018 1248 1260 1221 1240 0 -19.50(-1.55%)
May 22, 2018 1283 1295 1253 1260 0 -64.82(-4.89%)
May 21, 2018 1318 1335 1310 1324 0 +11.71(+0.89%)
May 18, 2018 1311 1323 1299 1313 0 +4.26(+0.33%)
May 17, 2018 1301 1322 1293 1308 0 +3.48(+0.27%)
May 16, 2018 1285 1325 1281 1305 0 +23.62(+1.84%)
May 15, 2018 1258 1289 1253 1281 0 +18.52(+1.47%)
May 14, 2018 1263 1276 1255 1263 0 +3.27(+0.26%)
May 11, 2018 1257 1270 1248 1260 0 +3.81(+0.30%)
May 10, 2018 1243 1263 1231 1256 0 +13.53(+1.09%)
May 09, 2018 1253 1263 1229 1242 0 +5.30(+0.43%)
May 08, 2018 1211 1251 1204 1237 0 +26.30(+2.17%)
May 07, 2018 1210 1228 1191 1211 0 -0.12(-0.01%)
May 04, 2018 1213 1242 1190 1211 0 -107.02(-8.12%)
May 03, 2018 1314 1332 1289 1318 0 +3.88(+0.30%)
May 02, 2018 1321 1336 1303 1314 0 -6.62(-0.50%)
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.