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 (%)
Oct 31, 2017 1199 1214 1183 1197 0 +4.80(+0.40%)
Oct 30, 2017 1195 1207 1182 1192 0 -4.62(-0.39%)
Oct 27, 2017 1180 1206 1175 1196 0 +19.33(+1.64%)
Oct 26, 2017 1162 1186 1155 1177 0 +18.57(+1.60%)
Oct 25, 2017 1150 1170 1136 1158 0 +6.65(+0.58%)
Oct 24, 2017 1154 1162 1145 1152 0 +0.97(+0.08%)
Oct 23, 2017 1165 1169 1144 1151 0 -13.49(-1.16%)
Oct 20, 2017 1164 1172 1145 1164 0 +9.33(+0.81%)
Oct 19, 2017 1153 1168 1140 1155 0 -7.15(-0.62%)
Oct 18, 2017 1161 1175 1153 1162 0 +2.05(+0.18%)
Oct 17, 2017 1167 1177 1153 1160 0 -8.08(-0.69%)
Oct 16, 2017 1169 1192 1159 1168 0 +6.54(+0.56%)
Oct 13, 2017 1174 1179 1154 1162 0 -6.20(-0.53%)
Oct 12, 2017 1172 1180 1158 1168 0 -8.86(-0.75%)
Oct 11, 2017 1181 1188 1166 1177 0 -4.82(-0.41%)
Oct 10, 2017 1191 1197 1172 1182 0 -0.75(-0.06%)
Oct 09, 2017 1196 1201 1176 1182 0 -11.50(-0.96%)
Oct 06, 2017 1187 1201 1179 1194 0 -1.26(-0.11%)
Oct 05, 2017 1191 1204 1185 1195 0 +4.61(+0.39%)
Oct 04, 2017 1198 1206 1183 1190 0 -6.59(-0.55%)
Oct 03, 2017 1201 1210 1184 1197 0 -4.57(-0.38%)
Oct 02, 2017 1184 1208 1176 1202 0 +15.65(+1.32%)
Sep 29, 2017 1185 1194 1177 1186 0 -1.16(-0.10%)
Sep 28, 2017 1188 1195 1169 1187 0 -2.36(-0.20%)
Sep 27, 2017 1179 1198 1171 1189 0 +14.67(+1.25%)
Sep 26, 2017 1164 1185 1158 1175 0 +14.03(+1.21%)
Sep 25, 2017 1154 1172 1145 1161 0 +4.77(+0.41%)
Sep 22, 2017 1150 1163 1142 1156 0 +5.11(+0.44%)
Sep 21, 2017 1148 1161 1141 1151 0 +2.84(+0.25%)
Sep 20, 2017 1142 1158 1132 1148 0 +7.86(+0.69%)
Sep 19, 2017 1132 1147 1124 1140 0 +9.38(+0.83%)
Sep 18, 2017 1123 1144 1115 1131 0 +9.34(+0.83%)
Sep 15, 2017 1123 1132 1102 1121 0 +1.26(+0.11%)
Sep 14, 2017 1114 1129 1104 1120 0 +6.69(+0.60%)
Sep 13, 2017 1109 1122 1099 1114 0 +3.27(+0.29%)
Sep 12, 2017 1090 1121 1083 1110 0 +32.59(+3.02%)
Sep 11, 2017 1079 1094 1067 1078 0 +5.30(+0.49%)
Sep 08, 2017 1072 1087 1057 1072 0 +3.20(+0.30%)
Sep 07, 2017 1072 1083 1055 1069 0 +0.24(+0.02%)
Sep 06, 2017 1069 1083 1056 1069 0 +0.89(+0.08%)
Sep 05, 2017 1079 1086 1060 1068 0 -10.34(-0.96%)
Sep 01, 2017 1072 1087 1065 1078 0 +11.20(+1.05%)
Aug 31, 2017 1051 1075 1042 1067 0 +20.41(+1.95%)
Aug 30, 2017 1032 1068 1022 1047 0 -6.62(-0.63%)
Aug 29, 2017 1029 1060 1023 1053 0 +18.19(+1.76%)
Aug 28, 2017 1033 1047 1021 1035 0 +7.20(+0.70%)
Aug 25, 2017 1020 1037 1014 1028 0 +11.49(+1.13%)
Aug 24, 2017 1018 1026 1008 1016 0 +0.43(+0.04%)
Aug 23, 2017 1008 1025 1003 1016 0 +2.81(+0.28%)
Aug 22, 2017 1006 1020 998.24 1013 0 +11.45(+1.14%)
Aug 21, 2017 1018 1022 992.28 1002 0 -16.26(-1.60%)
Aug 18, 2017 1014 1031 1008 1018 0 -0.82(-0.08%)
Aug 17, 2017 1027 1043 1012 1019 0 -12.16(-1.18%)
Aug 16, 2017 1048 1056 1026 1031 0 -12.29(-1.18%)
Aug 15, 2017 1061 1067 1037 1043 0 -18.56(-1.75%)
Aug 14, 2017 1067 1079 1055 1062 0 +2.40(+0.23%)
Aug 11, 2017 1053 1075 1045 1059 0 -0.17(-0.02%)
Aug 10, 2017 1082 1092 1053 1060 0 -32.68(-2.99%)
Aug 09, 2017 1092 1103 1077 1092 0 -2.71(-0.25%)
Aug 08, 2017 1097 1118 1085 1095 0 -3.54(-0.32%)
Aug 07, 2017 1094 1115 1083 1099 0 +1.73(+0.16%)
Aug 04, 2017 1133 1150 1077 1097 0 -44.01(-3.86%)
Aug 03, 2017 1154 1169 1131 1141 0 -17.86(-1.54%)
Aug 02, 2017 1170 1182 1149 1159 0 -11.77(-1.01%)
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.