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 28, 2010 990.03 990.03 990.03 0 -24.39(-2.40%)
May 27, 2010 988.17 1017 977.11 1014 0 +54.42(+5.67%)
May 26, 2010 977.62 997.66 954.11 960.00 0 -7.87(-0.81%)
May 25, 2010 936.89 969.91 926.31 967.87 0 +0.77(+0.08%)
May 24, 2010 987.30 1001 964.88 967.10 0 -25.26(-2.55%)
May 21, 2010 949.83 1006 944.93 992.36 0 +21.02(+2.16%)
May 20, 2010 972.01 1006 963.69 971.35 0 -54.80(-5.34%)
May 19, 2010 1042 1056 1003 1026 0 -25.50(-2.42%)
May 18, 2010 1081 1103 1045 1052 0 -13.42(-1.26%)
May 17, 2010 1080 1091 1032 1065 0 -11.88(-1.10%)
May 14, 2010 1085 1118 1062 1077 0 -48.68(-4.32%)
May 13, 2010 1135 1150 1120 1126 0 -11.08(-0.97%)
May 12, 2010 1092 1147 1088 1137 0 +52.08(+4.80%)
May 11, 2010 1089 1102 1069 1085 0 +16.09(+1.51%)
May 10, 2010 1056 1072 1047 1069 0 +70.40(+7.05%)
May 07, 2010 1046 1052 978.90 998.14 0 -36.90(-3.57%)
May 06, 2010 1084 1108 979.66 1035 0 -46.98(-4.34%)
May 05, 2010 1091 1108 1070 1082 0 -30.61(-2.75%)
May 04, 2010 1141 1145 1100 1113 0 -49.86(-4.29%)
May 03, 2010 1153 1171 1138 1162 0 +14.63(+1.27%)
Apr 30, 2010 1188 1200 1140 1148 0 -44.30(-3.72%)
Apr 29, 2010 1172 1205 1167 1192 0 +29.11(+2.50%)
Apr 28, 2010 1154 1175 1142 1163 0 +18.27(+1.60%)
Apr 27, 2010 1161 1185 1137 1145 0 -33.52(-2.84%)
Apr 26, 2010 1186 1196 1169 1178 0 -6.99(-0.59%)
Apr 23, 2010 1163 1192 1151 1185 0 +13.88(+1.18%)
Apr 22, 2010 1153 1174 1138 1171 0 +6.54(+0.56%)
Apr 21, 2010 1161 1172 1148 1165 0 +4.06(+0.35%)
Apr 20, 2010 1133 1166 1130 1161 0 +34.12(+3.03%)
Apr 19, 2010 1121 1134 1106 1127 0 -3.77(-0.33%)
Apr 16, 2010 1144 1152 1112 1130 0 -18.79(-1.63%)
Apr 15, 2010 1147 1160 1139 1149 0 -4.69(-0.41%)
Apr 14, 2010 1147 1158 1137 1154 0 +13.68(+1.20%)
Apr 13, 2010 1135 1148 1123 1140 0 +1.63(+0.14%)
Apr 12, 2010 1145 1153 1128 1139 0 -3.07(-0.27%)
Apr 09, 2010 1126 1151 1119 1142 0 +19.26(+1.72%)
Apr 08, 2010 1114 1126 1100 1122 0 +2.90(+0.26%)
Apr 07, 2010 1130 1139 1111 1120 0 -12.79(-1.13%)
Apr 06, 2010 1118 1143 1112 1132 0 +13.46(+1.20%)
Apr 05, 2010 1101 1125 1093 1119 0 +28.50(+2.61%)
Apr 01, 2010 1090 1090 1090 0 +19.22(+1.79%)
Mar 31, 2010 1071 1085 1058 1071 0 -6.91(-0.64%)
Mar 30, 2010 1081 1093 1068 1078 0 +0.47(+0.04%)
Mar 29, 2010 1060 1084 1056 1078 0 +21.83(+2.07%)
Mar 26, 2010 1061 1076 1047 1056 0 -4.57(-0.43%)
Mar 25, 2010 1081 1089 1057 1060 0 -9.82(-0.92%)
Mar 24, 2010 1069 1084 1056 1070 0 -0.92(-0.09%)
Mar 23, 2010 1053 1077 1046 1071 0 +17.92(+1.70%)
Mar 22, 2010 1035 1056 1029 1053 0 +8.93(+0.86%)
Mar 19, 2010 1057 1067 1035 1044 0 -9.20(-0.87%)
Mar 18, 2010 1064 1071 1046 1053 0 -10.24(-0.96%)
Mar 17, 2010 1064 1076 1055 1064 0 +3.11(+0.29%)
Mar 16, 2010 1054 1066 1044 1061 0 +11.01(+1.05%)
Mar 15, 2010 1041 1055 1037 1050 0 -11.58(-1.09%)
Mar 12, 2010 1061 1069 1049 1061 0 +5.85(+0.55%)
Mar 11, 2010 1051 1063 1040 1055 0 +6.15(+0.59%)
Mar 10, 2010 1044 1057 1037 1049 0 +5.87(+0.56%)
Mar 09, 2010 1032 1054 1027 1043 0 +5.13(+0.49%)
Mar 08, 2010 1041 1048 1026 1038 0 +0.23(+0.02%)
Mar 05, 2010 1029 1045 1022 1038 0 +16.94(+1.66%)
Mar 04, 2010 1022 1033 1010 1021 0 -1.84(-0.18%)
Mar 03, 2010 1014 1034 1006 1023 0 +11.17(+1.10%)
Mar 02, 2010 988.14 1023 977.93 1012 0 +20.14(+2.03%)
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.