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 29, 2020 616.43 637.32 606.70 625.26 0 -1.99(-0.32%)
May 28, 2020 659.01 663.10 622.41 627.26 0 -24.13(-3.71%)
May 27, 2020 652.46 661.64 625.58 651.39 0 +21.12(+3.35%)
May 26, 2020 617.28 640.32 610.60 630.27 0 +42.24(+7.18%)
May 22, 2020 589.35 595.54 573.77 588.03 0 +0.37(+0.06%)
May 21, 2020 585.85 607.72 578.86 587.66 0 +1.68(+0.29%)
May 20, 2020 586.40 603.01 575.81 585.98 0 +19.62(+3.46%)
May 19, 2020 570.48 598.05 560.56 566.36 0 +3.40(+0.60%)
May 18, 2020 540.02 573.19 537.29 562.96 0 +51.01(+9.96%)
May 15, 2020 489.97 517.68 482.34 511.95 0 +15.32(+3.09%)
May 14, 2020 472.78 503.36 455.08 496.62 0 +11.67(+2.41%)
May 13, 2020 510.70 513.95 476.38 484.96 0 -29.57(-5.75%)
May 12, 2020 555.11 563.43 512.52 514.52 0 -37.64(-6.82%)
May 11, 2020 553.51 567.59 534.11 552.17 0 -12.86(-2.28%)
May 08, 2020 558.00 570.88 549.86 565.03 0 +18.28(+3.34%)
May 07, 2020 541.64 556.17 535.93 546.75 0 +15.74(+2.96%)
May 06, 2020 554.44 561.27 529.49 531.02 0 -18.42(-3.35%)
May 05, 2020 564.08 585.88 545.19 549.43 0 +0.73(+0.13%)
May 04, 2020 551.39 565.88 532.72 548.70 0 -17.62(-3.11%)
May 01, 2020 593.80 610.16 550.50 566.32 0 -19.70(-3.36%)
Apr 30, 2020 598.39 609.10 570.51 586.02 0 -23.06(-3.79%)
Apr 29, 2020 596.17 624.22 585.61 609.08 0 +35.28(+6.15%)
Apr 28, 2020 567.33 582.19 550.58 573.80 0 +26.01(+4.75%)
Apr 27, 2020 522.50 555.74 513.70 547.79 0 +26.41(+5.07%)
Apr 24, 2020 511.47 526.95 502.94 521.37 0 +7.24(+1.41%)
Apr 23, 2020 507.01 528.98 498.27 514.14 0 +21.32(+4.33%)
Apr 22, 2020 505.50 513.72 485.94 492.81 0 +2.28(+0.47%)
Apr 21, 2020 488.49 506.42 479.41 490.53 0 -10.41(-2.08%)
Apr 20, 2020 510.49 525.47 491.26 500.94 0 -24.89(-4.73%)
Apr 17, 2020 505.62 535.31 501.67 525.84 0 +38.44(+7.89%)
Apr 16, 2020 495.83 506.02 475.44 487.40 0 -11.50(-2.31%)
Apr 15, 2020 504.69 515.81 484.87 498.90 0 -32.48(-6.11%)
Apr 14, 2020 547.13 560.04 525.12 531.38 0 -0.60(-0.11%)
Apr 13, 2020 549.00 555.88 520.07 531.98 0 -22.43(-4.05%)
Apr 09, 2020 552.81 578.60 536.71 554.41 0 +22.22(+4.18%)
Apr 08, 2020 508.45 538.95 495.03 532.19 0 +35.75(+7.20%)
Apr 07, 2020 512.10 534.80 487.94 496.43 0 +6.65(+1.36%)
Apr 06, 2020 475.83 504.42 464.05 489.78 0 +36.86(+8.14%)
Apr 03, 2020 464.39 474.53 434.10 452.91 0 -13.60(-2.92%)
Apr 02, 2020 457.89 492.03 443.45 466.52 0 +8.90(+1.95%)
Apr 01, 2020 477.91 494.16 444.97 457.61 0 -39.18(-7.89%)
Mar 31, 2020 475.27 507.54 465.75 496.79 0 +24.36(+5.16%)
Mar 30, 2020 460.68 480.38 433.52 472.43 0 +10.40(+2.25%)
Mar 27, 2020 466.30 484.94 445.90 462.03 0 -24.30(-5.00%)
Mar 26, 2020 456.68 493.57 444.45 486.33 0 +37.58(+8.37%)
Mar 25, 2020 445.56 478.39 422.99 448.76 0 +9.55(+2.17%)
Mar 24, 2020 433.09 458.73 413.75 439.21 0 +28.38(+6.91%)
Mar 23, 2020 413.93 430.85 383.27 410.82 0 +0.74(+0.18%)
Mar 20, 2020 425.83 463.14 391.42 410.08 0 -12.61(-2.98%)
Mar 19, 2020 352.60 435.02 343.54 422.69 0 +71.35(+20.31%)
Mar 18, 2020 387.06 405.03 330.01 351.34 0 -60.32(-14.65%)
Mar 17, 2020 424.56 450.54 384.83 411.66 0 -7.81(-1.86%)
Mar 16, 2020 410.52 455.88 393.16 419.47 0 -35.11(-7.72%)
Mar 13, 2020 438.86 462.76 407.10 454.58 0 +44.56(+10.87%)
Mar 12, 2020 444.49 461.13 397.55 410.02 0 -78.46(-16.06%)
Mar 11, 2020 512.16 521.50 478.88 488.48 0 -42.97(-8.09%)
Mar 10, 2020 552.35 559.89 500.48 531.45 0 +5.16(+0.98%)
Mar 09, 2020 569.29 587.34 518.44 526.29 0 -90.30(-14.65%)
Mar 06, 2020 614.52 633.21 601.87 616.59 0 -23.89(-3.73%)
Mar 05, 2020 649.10 666.94 628.34 640.49 0 -27.95(-4.18%)
Mar 04, 2020 662.29 674.73 650.95 668.44 0 +19.81(+3.05%)
Mar 03, 2020 671.19 699.62 636.85 648.63 0 -20.18(-3.02%)
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.