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 (%)
Dec 31, 2019 908.59 920.53 902.90 913.47 0 +2.67(+0.29%)
Dec 30, 2019 897.31 917.70 890.89 910.80 0 +11.64(+1.29%)
Dec 27, 2019 918.63 921.07 894.73 899.16 0 -18.26(-1.99%)
Dec 26, 2019 916.32 923.11 907.74 917.42 0 +3.76(+0.41%)
Dec 24, 2019 931.08 933.82 908.99 913.65 0 -13.80(-1.49%)
Dec 23, 2019 920.09 933.59 908.59 927.46 0 +10.31(+1.12%)
Dec 20, 2019 912.42 926.14 899.65 917.15 0 +8.09(+0.89%)
Dec 19, 2019 899.61 914.80 891.28 909.06 0 +7.35(+0.82%)
Dec 18, 2019 902.00 914.05 890.84 901.71 0 +1.14(+0.13%)
Dec 17, 2019 892.52 907.27 883.55 900.57 0 +9.05(+1.01%)
Dec 16, 2019 883.84 905.97 876.72 891.52 0 +16.42(+1.88%)
Dec 13, 2019 886.80 893.71 867.06 875.10 0 -11.91(-1.34%)
Dec 12, 2019 869.10 900.43 864.07 887.01 0 +19.32(+2.23%)
Dec 11, 2019 863.39 881.54 854.50 867.69 0 +4.60(+0.53%)
Dec 10, 2019 865.05 873.22 847.62 863.09 0 -0.98(-0.11%)
Dec 09, 2019 873.98 882.22 858.33 864.06 0 -15.56(-1.77%)
Dec 06, 2019 887.94 900.92 871.99 879.63 0 +2.58(+0.29%)
Dec 05, 2019 885.69 895.42 867.64 877.05 0 -3.61(-0.41%)
Dec 04, 2019 887.15 901.74 876.83 880.66 0 +0.09(+0.01%)
Dec 03, 2019 882.59 888.97 867.72 880.58 0 -14.43(-1.61%)
Dec 02, 2019 914.75 923.26 891.17 895.00 0 -17.59(-1.93%)
Nov 29, 2019 917.24 924.33 906.24 912.60 0 -9.75(-1.06%)
Nov 27, 2019 924.56 939.56 915.97 922.34 0 -1.26(-0.14%)
Nov 26, 2019 917.93 935.92 903.53 923.60 0 +8.64(+0.94%)
Nov 25, 2019 895.38 924.61 889.71 914.96 0 +23.03(+2.58%)
Nov 22, 2019 896.32 909.29 884.95 891.93 0 +1.54(+0.17%)
Nov 21, 2019 905.04 909.46 876.54 890.38 0 -9.72(-1.08%)
Nov 20, 2019 915.40 924.12 879.73 900.10 0 -29.36(-3.16%)
Nov 19, 2019 939.15 948.73 921.64 929.47 0 -8.72(-0.93%)
Nov 18, 2019 940.97 951.16 915.95 938.18 0 -8.73(-0.92%)
Nov 15, 2019 953.61 964.22 939.88 946.91 0 +7.74(+0.82%)
Nov 14, 2019 934.86 956.45 930.32 939.17 0 -0.35(-0.04%)
Nov 13, 2019 934.00 950.18 923.13 939.52 0 -1.27(-0.14%)
Nov 12, 2019 941.08 955.61 932.83 940.79 0 -0.75(-0.08%)
Nov 11, 2019 934.10 950.49 923.77 941.54 0 -0.96(-0.10%)
Nov 08, 2019 940.34 953.62 925.62 942.50 0 -2.90(-0.31%)
Nov 07, 2019 951.94 972.16 938.74 945.40 0 +3.54(+0.38%)
Nov 06, 2019 959.78 965.53 935.05 941.86 0 -20.62(-2.14%)
Nov 05, 2019 959.61 981.13 945.97 962.48 0 +7.44(+0.78%)
Nov 04, 2019 932.39 963.25 913.52 955.04 0 +30.60(+3.31%)
Nov 01, 2019 853.29 932.32 845.63 924.44 0 +69.19(+8.09%)
Oct 31, 2019 883.53 893.30 844.29 855.25 0 -44.11(-4.90%)
Oct 30, 2019 910.77 915.81 891.62 899.36 0 -11.39(-1.25%)
Oct 29, 2019 902.15 923.91 891.05 910.75 0 +3.79(+0.42%)
Oct 28, 2019 916.63 924.76 897.24 906.96 0 -8.91(-0.97%)
Oct 25, 2019 921.07 933.09 891.71 915.86 0 -21.78(-2.32%)
Oct 24, 2019 949.71 957.88 925.65 937.64 0 -20.79(-2.17%)
Oct 23, 2019 961.99 968.65 947.10 958.44 0 -2.83(-0.29%)
Oct 22, 2019 958.78 972.27 937.05 961.27 0 +3.14(+0.33%)
Oct 21, 2019 955.32 970.91 948.27 958.13 0 +11.56(+1.22%)
Oct 18, 2019 935.82 954.58 930.03 946.56 0 +5.52(+0.59%)
Oct 17, 2019 935.72 948.13 928.78 941.04 0 +8.15(+0.87%)
Oct 16, 2019 926.41 946.41 921.53 932.89 0 +5.19(+0.56%)
Oct 15, 2019 920.40 935.81 910.62 927.70 0 +9.73(+1.06%)
Oct 14, 2019 911.56 923.19 897.46 917.96 0 +3.62(+0.40%)
Oct 11, 2019 907.28 934.94 902.86 914.34 0 +24.00(+2.70%)
Oct 10, 2019 887.35 908.64 880.02 890.34 0 +6.31(+0.71%)
Oct 09, 2019 886.35 893.98 875.64 884.02 0 +7.99(+0.91%)
Oct 08, 2019 878.58 887.65 863.92 876.04 0 -12.96(-1.46%)
Oct 07, 2019 883.34 902.93 877.36 889.00 0 +3.82(+0.43%)
Oct 04, 2019 879.14 889.02 867.59 885.18 0 +6.42(+0.73%)
Oct 03, 2019 871.88 884.05 857.50 878.76 0 +2.85(+0.33%)
Oct 02, 2019 876.11 888.20 862.56 875.92 0 -8.91(-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.