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 (%)
Nov 30, 2010 1122 1139 1110 1129 0 -6.97(-0.61%)
Nov 29, 2010 1124 1142 1104 1136 0 +3.86(+0.34%)
Nov 26, 2010 1127 1137 1117 1132 0 -8.28(-0.73%)
Nov 24, 2010 1119 1140 1140 1140 0 +31.74(+2.86%)
Nov 23, 2010 1111 1123 1096 1108 0 -20.01(-1.77%)
Nov 22, 2010 1121 1134 1100 1128 0 +1.42(+0.13%)
Nov 19, 2010 1117 1132 1100 1127 0 +9.35(+0.84%)
Nov 18, 2010 1094 1132 1090 1118 0 +35.45(+3.28%)
Nov 17, 2010 1072 1091 1061 1082 0 +14.82(+1.39%)
Nov 16, 2010 1082 1092 1057 1067 0 -24.15(-2.21%)
Nov 15, 2010 1099 1112 1084 1091 0 -0.91(-0.08%)
Nov 12, 2010 1110 1117 1083 1092 0 -30.46(-2.71%)
Nov 11, 2010 1103 1135 1096 1123 0 +12.59(+1.13%)
Nov 10, 2010 1092 1114 1074 1110 0 +16.28(+1.49%)
Nov 09, 2010 1096 1117 1077 1094 0 +10.86(+1.00%)
Nov 08, 2010 1075 1105 1066 1083 0 +3.33(+0.31%)
Nov 05, 2010 1045 1103 1041 1080 0 +55.07(+5.37%)
Nov 04, 2010 1009 1038 999.95 1025 0 +25.51(+2.55%)
Nov 03, 2010 999.74 1006 979.91 999.13 0 -0.89(-0.09%)
Nov 02, 2010 989.03 1003 983.74 1000 0 +21.91(+2.24%)
Nov 01, 2010 978.33 991.14 965.55 978.11 0 +4.67(+0.48%)
Oct 29, 2010 974.36 992.28 962.74 973.44 0 -5.86(-0.60%)
Oct 28, 2010 986.59 993.95 969.80 979.30 0 -0.59(-0.06%)
Oct 27, 2010 984.99 989.49 964.99 979.88 0 -14.74(-1.48%)
Oct 25, 2010 1005 1017 989.78 994.63 0 -5.70(-0.57%)
Oct 22, 2010 1002 1010 988.03 1000 0 +2.12(+0.21%)
Oct 21, 2010 994.63 1010 984.61 998.22 0 +9.95(+1.01%)
Oct 20, 2010 983.20 1001 976.48 988.27 0 +9.39(+0.96%)
Oct 19, 2010 980.20 995.28 969.19 978.88 0 -14.13(-1.42%)
Oct 18, 2010 993.57 1009 975.73 993.01 0 -18.93(-1.87%)
Oct 15, 2010 1030 1031 1003 1012 0 -9.62(-0.94%)
Oct 14, 2010 1030 1036 1012 1022 0 -8.66(-0.84%)
Oct 13, 2010 1012 1042 1008 1030 0 +27.16(+2.71%)
Oct 12, 2010 1004 1009 985.04 1003 0 +32.68(+3.37%)
Oct 11, 2010 974.88 982.11 963.24 970.38 0 -5.79(-0.59%)
Oct 08, 2010 970.47 982.79 950.78 976.17 0 +17.26(+1.80%)
Oct 07, 2010 961.13 968.72 948.17 958.91 0 +3.57(+0.37%)
Oct 06, 2010 950.57 964.27 943.79 955.34 0 +1.60(+0.17%)
Oct 05, 2010 935.97 964.47 930.24 953.74 0 +28.61(+3.09%)
Oct 04, 2010 938.97 947.59 916.70 925.13 0 -16.70(-1.77%)
Oct 01, 2010 943.97 951.39 930.13 941.83 0 +9.14(+0.98%)
Sep 30, 2010 937.28 950.88 921.45 932.69 0 -1.96(-0.21%)
Sep 29, 2010 927.26 947.38 921.91 934.65 0 -0.06(-0.01%)
Sep 28, 2010 918.40 939.27 901.97 934.71 0 +19.83(+2.17%)
Sep 27, 2010 917.86 924.16 906.88 914.88 0 -2.40(-0.26%)
Sep 24, 2010 915.52 927.41 907.72 917.28 0 +15.55(+1.72%)
Sep 23, 2010 902.47 920.82 896.54 901.73 0 -17.32(-1.88%)
Sep 22, 2010 926.54 941.25 910.70 919.05 0 -9.64(-1.04%)
Sep 21, 2010 917.09 938.15 912.00 928.69 0 +10.62(+1.16%)
Sep 20, 2010 905.06 924.68 897.57 918.08 0 +17.50(+1.94%)
Sep 17, 2010 901.15 916.70 890.45 900.57 0 -7.30(-0.80%)
Sep 15, 2010 898.09 911.99 889.63 907.88 0 +4.23(+0.47%)
Sep 14, 2010 904.12 915.52 893.41 903.65 0 -6.14(-0.67%)
Sep 13, 2010 904.86 919.64 897.52 909.79 0 +15.93(+1.78%)
Sep 10, 2010 888.72 901.23 882.75 893.86 0 +8.40(+0.95%)
Sep 09, 2010 893.92 898.20 878.98 885.46 0 +3.01(+0.34%)
Sep 08, 2010 885.10 894.58 874.86 882.46 0 -1.91(-0.22%)
Sep 07, 2010 889.70 898.20 878.50 884.37 0 -8.70(-0.97%)
Sep 03, 2010 893.06 893.06 893.06 0 +11.91(+1.35%)
Sep 02, 2010 865.97 885.58 859.89 881.15 0 +18.22(+2.11%)
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.