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 (%)
May 24, 2011 1261 1275 1237 1246 0 -8.65(-0.69%)
May 23, 2011 1266 1272 1249 1254 0 -38.59(-2.98%)
May 20, 2011 1301 1313 1282 1293 0 -10.33(-0.79%)
May 19, 2011 1313 1326 1286 1303 0 -2.62(-0.20%)
May 18, 2011 1289 1314 1279 1306 0 +24.04(+1.88%)
May 17, 2011 1296 1307 1270 1282 0 -19.93(-1.53%)
May 16, 2011 1297 1322 1287 1302 0 -4.81(-0.37%)
May 13, 2011 1343 1352 1299 1307 0 -32.55(-2.43%)
May 12, 2011 1352 1363 1319 1339 0 -22.01(-1.62%)
May 11, 2011 1380 1397 1347 1361 0 -21.28(-1.54%)
May 10, 2011 1371 1392 1359 1383 0 +14.72(+1.08%)
May 09, 2011 1335 1374 1330 1368 0 +28.53(+2.13%)
May 06, 2011 1323 1372 1312 1339 0 +47.97(+3.71%)
May 05, 2011 1280 1316 1265 1291 0 -5.23(-0.40%)
May 04, 2011 1317 1323 1280 1297 0 -23.41(-1.77%)
May 03, 2011 1329 1347 1293 1320 0 -24.73(-1.84%)
May 02, 2011 1349 1358 1340 1345 0 -21.84(-1.60%)
Apr 29, 2011 1340 1373 1333 1367 0 +27.44(+2.05%)
Apr 28, 2011 1337 1357 1326 1339 0 -1.92(-0.14%)
Apr 27, 2011 1357 1361 1318 1341 0 -14.46(-1.07%)
Apr 26, 2011 1368 1383 1349 1356 0 -7.90(-0.58%)
Apr 25, 2011 1368 1376 1355 1363 0 -2.94(-0.22%)
Apr 21, 2011 1353 1373 1342 1366 0 +23.70(+1.77%)
Apr 20, 2011 1345 1362 1332 1343 0 +19.10(+1.44%)
Apr 19, 2011 1317 1330 1300 1324 0 +11.99(+0.91%)
Apr 18, 2011 1335 1339 1295 1312 0 -45.38(-3.34%)
Apr 15, 2011 1328 1362 1325 1357 0 +30.15(+2.27%)
Apr 14, 2011 1323 1337 1307 1327 0 -2.87(-0.22%)
Apr 13, 2011 1350 1360 1320 1330 0 -16.63(-1.24%)
Apr 12, 2011 1362 1374 1327 1346 0 -30.33(-2.20%)
Apr 11, 2011 1393 1402 1364 1377 0 -18.08(-1.30%)
Apr 08, 2011 1424 1433 1379 1395 0 -21.17(-1.50%)
Apr 07, 2011 1423 1443 1401 1416 0 -7.63(-0.54%)
Apr 06, 2011 1453 1461 1413 1424 0 -16.82(-1.17%)
Apr 05, 2011 1438 1458 1426 1440 0 -1.53(-0.11%)
Apr 04, 2011 1439 1449 1429 1442 0 +9.74(+0.68%)
Apr 01, 2011 1440 1452 1423 1432 0 +2.18(+0.15%)
Mar 31, 2011 1434 1451 1419 1430 0 -7.31(-0.51%)
Mar 30, 2011 1432 1440 1430 1437 0 +33.19(+2.36%)
Mar 29, 2011 1392 1411 1381 1404 0 +8.80(+0.63%)
Mar 28, 2011 1417 1420 1392 1395 0 -20.16(-1.42%)
Mar 25, 2011 1412 1426 1401 1415 0 +7.52(+0.53%)
Mar 24, 2011 1394 1415 1369 1408 0 +29.78(+2.16%)
Mar 23, 2011 1377 1384 1350 1378 0 -4.45(-0.32%)
Mar 22, 2011 1395 1405 1375 1383 0 -10.03(-0.72%)
Mar 21, 2011 1383 1398 1369 1393 0 +52.55(+3.92%)
Mar 18, 2011 1357 1364 1328 1340 0 +3.20(+0.24%)
Mar 17, 2011 1327 1351 1312 1337 0 +33.06(+2.54%)
Mar 16, 2011 1329 1338 1287 1304 0 -25.81(-1.94%)
Mar 15, 2011 1319 1341 1311 1330 0 -14.46(-1.08%)
Mar 14, 2011 1334 1356 1316 1344 0 -32.80(-2.38%)
Mar 11, 2011 1332 1386 1318 1377 0 +37.36(+2.79%)
Mar 10, 2011 1377 1384 1333 1339 0 -29.20(-2.13%)
Mar 09, 2011 1366 1380 1347 1369 0 -0.60(-0.04%)
Mar 08, 2011 1365 1386 1343 1369 0 +6.04(+0.44%)
Mar 07, 2011 1406 1416 1347 1363 0 -31.94(-2.29%)
Mar 04, 2011 1399 1413 1378 1395 0 -3.23(-0.23%)
Mar 03, 2011 1384 1409 1373 1398 0 +33.23(+2.43%)
Mar 02, 2011 1335 1384 1324 1365 0 +34.91(+2.62%)
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.