Financial News

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 (%)
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%)
Mar 01, 2010 987.83 1003 968.59 991.48 0 +13.48(+1.38%)
Feb 26, 2010 990.57 999.15 961.34 978.01 0 -30.31(-3.01%)
Feb 25, 2010 990.10 1012 968.57 1008 0 -3.78(-0.37%)
Feb 24, 2010 1015 1024 995.97 1012 0 +1.19(+0.12%)
Feb 23, 2010 1039 1043 999.73 1011 0 -30.53(-2.93%)
Feb 22, 2010 1047 1059 1033 1041 0 +3.47(+0.33%)
Feb 19, 2010 1040 1052 1028 1038 0 -6.91(-0.66%)
Feb 18, 2010 1016 1049 1014 1045 0 +27.08(+2.66%)
Feb 17, 2010 1024 1031 1007 1018 0 +1.55(+0.15%)
Feb 16, 2010 1001 1022 994.14 1016 0 +24.22(+2.44%)
Feb 12, 2010 992.03 992.03 992.03 0 -4.16(-0.42%)
Feb 11, 2010 978.11 999.39 966.86 996.20 0 +16.72(+1.71%)
Feb 10, 2010 979.69 991.74 960.77 979.47 0 +3.55(+0.36%)
Feb 09, 2010 975.10 991.59 960.85 975.92 0 +16.17(+1.68%)
Feb 08, 2010 975.07 988.85 954.68 959.75 0 -12.80(-1.32%)
Feb 05, 2010 993.00 1002 939.25 972.55 0 -22.03(-2.22%)
Feb 04, 2010 1035 1038 988.78 994.58 0 -55.83(-5.32%)
Feb 03, 2010 1057 1074 1040 1050 0 -9.45(-0.89%)
Feb 02, 2010 1046 1066 1034 1060 0 +20.99(+2.02%)
Feb 01, 2010 1032 1050 1021 1039 0 +16.55(+1.62%)
Jan 29, 2010 1037 1059 1012 1022 0 -5.39(-0.52%)
Jan 28, 2010 1061 1065 1020 1028 0 -26.68(-2.53%)
Jan 27, 2010 1051 1064 1031 1054 0 -0.34(-0.03%)
Jan 26, 2010 1055 1075 1044 1055 0 -3.40(-0.32%)
Jan 25, 2010 1061 1079 1052 1058 0 +6.57(+0.62%)
Jan 22, 2010 1068 1083 1044 1052 0 -17.42(-1.63%)
Jan 21, 2010 1102 1108 1064 1069 0 -31.33(-2.85%)
Jan 20, 2010 1114 1117 1084 1100 0 -24.62(-2.19%)
Jan 19, 2010 1113 1133 1106 1125 0 +13.19(+1.19%)
Jan 15, 2010 1112 1112 1112 0 -17.39(-1.54%)
Jan 14, 2010 1123 1142 1115 1129 0 -1.47(-0.13%)
Jan 13, 2010 1128 1139 1105 1131 0 +6.18(+0.55%)
Jan 12, 2010 1130 1139 1108 1124 0 -22.67(-1.98%)
Jan 11, 2010 1154 1161 1136 1147 0 -0.65(-0.06%)
Jan 08, 2010 1127 1151 1120 1148 0 +19.34(+1.71%)
Jan 07, 2010 1111 1133 1101 1128 0 +22.09(+2.00%)
Jan 06, 2010 1086 1115 1080 1106 0 +19.80(+1.82%)
Jan 05, 2010 1078 1097 1066 1087 0 +3.94(+0.36%)
Jan 04, 2010 1060 1085 1055 1083 0 +34.60(+3.30%)
Dec 31, 2009 1048 1048 1048 0 -9.55(-0.90%)
Dec 30, 2009 1063 1068 1047 1058 0 -6.07(-0.57%)
Dec 29, 2009 1069 1075 1055 1064 0 -2.33(-0.22%)
Dec 28, 2009 1071 1083 1058 1066 0 -4.51(-0.42%)
Dec 24, 2009 1065 1078 1061 1070 0 +8.97(+0.85%)
Dec 23, 2009 1039 1067 1031 1061 0 +23.74(+2.29%)
Dec 22, 2009 1032 1047 1023 1038 0 +8.36(+0.81%)
Dec 21, 2009 1029 1040 1017 1029 0 +6.72(+0.66%)
Dec 18, 2009 1023 1034 1004 1023 0 +6.98(+0.69%)
Dec 17, 2009 1027 1035 1007 1016 0 -24.62(-2.37%)
Dec 16, 2009 1038 1051 1025 1040 0 +11.33(+1.10%)
Dec 15, 2009 1000 1043 993.81 1029 0 +25.55(+2.55%)
Dec 14, 2009 995.67 1007 989.65 1003 0 +19.78(+2.01%)
Dec 11, 2009 989.50 996.22 973.84 983.62 0 +0.14(+0.01%)
Dec 10, 2009 995.48 1003 973.52 983.48 0 -1.91(-0.19%)
Dec 09, 2009 980.36 993.33 966.43 985.39 0 +4.64(+0.47%)
Dec 08, 2009 996.87 1008 972.81 980.74 0 -23.43(-2.33%)
Dec 07, 2009 1003 1022 986.78 1004 0 +17.47(+1.77%)
Dec 04, 2009 1005 1016 967.43 986.70 0 +0.39(+0.04%)
Dec 03, 2009 998.01 1010 980.94 986.31 0 -8.10(-0.81%)
Dec 02, 2009 997.36 1009 983.62 994.41 0 -1.98(-0.20%)
Dec 01, 2009 993.76 1008 984.84 996.39 0 +14.76(+1.50%)
Nov 30, 2009 989.57 1000 969.57 981.63 0 -8.54(-0.86%)
Nov 27, 2009 980.41 1003 968.35 990.17 0 -26.44(-2.60%)
Nov 25, 2009 1017 1017 1017 0 +7.44(+0.74%)
Nov 24, 2009 1024 1033 1000 1009 0 -16.29(-1.59%)
Nov 23, 2009 1034 1050 1017 1025 0 +7.29(+0.72%)
Nov 20, 2009 1015 1029 998.68 1018 0 -4.41(-0.43%)
Nov 19, 2009 1045 1050 1011 1023 0 -30.59(-2.90%)
Nov 18, 2009 1061 1072 1045 1053 0 -6.80(-0.64%)
Nov 17, 2009 1054 1067 1041 1060 0 -3.72(-0.35%)
Nov 16, 2009 1041 1073 1037 1064 0 +32.45(+3.15%)
Nov 13, 2009 1021 1042 1011 1031 0 +7.35(+0.72%)
Nov 12, 2009 1052 1059 1017 1024 0 -27.10(-2.58%)
Nov 11, 2009 1052 1066 1042 1051 0 +10.28(+0.99%)
Nov 10, 2009 1066 1088 1025 1041 0 -39.95(-3.70%)
Nov 09, 2009 1057 1089 1052 1081 0 +37.27(+3.57%)
Nov 06, 2009 1034 1059 1024 1043 0 +2.05(+0.20%)
Nov 05, 2009 1028 1056 1019 1041 0 +19.88(+1.95%)
Nov 04, 2009 1034 1059 1016 1021 0 +1.28(+0.13%)
Nov 03, 2009 984.62 1030 976.84 1020 0 +19.27(+1.93%)
Nov 02, 2009 1006 1024 976.75 1001 0 +7.23(+0.73%)
Oct 30, 2009 1039 1044 984.46 993.68 0 -49.23(-4.72%)
Oct 29, 2009 1022 1058 1006 1043 0 +37.69(+3.75%)
Oct 28, 2009 1046 1054 996.10 1005 0 -49.12(-4.66%)
Oct 27, 2009 1067 1086 1047 1054 0 -17.47(-1.63%)
Oct 26, 2009 1103 1127 1066 1072 0 -31.25(-2.83%)
Oct 23, 2009 1101 1117 1096 1103 0 -18.51(-1.65%)
Oct 22, 2009 1109 1132 1090 1122 0 +10.84(+0.98%)
Oct 21, 2009 1119 1144 1106 1111 0 -16.98(-1.51%)
Oct 20, 2009 1113 1137 1113 1128 0 -15.18(-1.33%)
Oct 19, 2009 1124 1152 1112 1143 0 +21.61(+1.93%)
Oct 16, 2009 1124 1136 1106 1121 0 -19.28(-1.69%)
Oct 15, 2009 1108 1148 1101 1141 0 +18.82(+1.68%)
Oct 14, 2009 1114 1128 1102 1122 0 +26.22(+2.39%)
Oct 13, 2009 1103 1114 1079 1096 0 -10.49(-0.95%)
Oct 12, 2009 1119 1130 1099 1106 0 -1.44(-0.13%)
Oct 09, 2009 1104 1117 1092 1107 0 -1.08(-0.10%)
Oct 08, 2009 1117 1132 1094 1109 0 +8.57(+0.78%)
Oct 07, 2009 1080 1108 1073 1100 0 +6.98(+0.64%)
Oct 06, 2009 1090 1109 1075 1093 0 +13.96(+1.29%)
Oct 05, 2009 1067 1087 1048 1079 0 +19.13(+1.80%)
Oct 02, 2009 1060 1086 1046 1060 0 -24.58(-2.27%)
Oct 01, 2009 1120 1128 1082 1084 0 -39.41(-3.51%)
Sep 30, 2009 1137 1149 1104 1124 0 -5.04(-0.45%)
Sep 29, 2009 1139 1148 1116 1129 0 -0.79(-0.07%)
Sep 28, 2009 1110 1139 1102 1130 0 +24.76(+2.24%)
Sep 25, 2009 1121 1133 1096 1105 0 -23.83(-2.11%)
Sep 24, 2009 1166 1176 1118 1129 0 -36.93(-3.17%)
Sep 23, 2009 1187 1201 1161 1166 0 -24.38(-2.05%)
Sep 22, 2009 1191 1208 1177 1190 0 +10.60(+0.90%)
Sep 21, 2009 1183 1195 1159 1179 0 -20.06(-1.67%)
Sep 18, 2009 1200 1212 1179 1200 0 +8.98(+0.75%)
Sep 17, 2009 1203 1224 1180 1191 0 -3.84(-0.32%)
Sep 16, 2009 1187 1206 1174 1194 0 +12.44(+1.05%)
Sep 15, 2009 1167 1190 1151 1182 0 +16.69(+1.43%)
Sep 14, 2009 1158 1177 1140 1165 0 -5.12(-0.44%)
Sep 11, 2009 1167 1185 1151 1170 0 +5.38(+0.46%)
Sep 10, 2009 1137 1169 1129 1165 0 +23.81(+2.09%)
Sep 09, 2009 1137 1156 1120 1141 0 +4.92(+0.43%)
Sep 08, 2009 1113 1143 1104 1136 0 +40.52(+3.70%)
Sep 04, 2009 1096 1096 1096 0 +14.72(+1.36%)
Sep 03, 2009 1062 1084 1047 1081 0 +31.59(+3.01%)
Sep 02, 2009 1053 1066 1038 1049 0 -8.00(-0.76%)
Sep 01, 2009 1073 1108 1050 1057 0 -25.79(-2.38%)
Aug 31, 2009 1085 1094 1064 1083 0 -16.28(-1.48%)
Aug 28, 2009 1114 1125 1089 1100 0 -4.63(-0.42%)
Aug 27, 2009 1099 1113 1074 1104 0 +6.19(+0.56%)
Aug 26, 2009 1109 1117 1082 1098 0 -16.64(-1.49%)
Aug 25, 2009 1132 1143 1105 1115 0 -6.77(-0.60%)
Aug 24, 2009 1140 1157 1113 1121 0 -13.31(-1.17%)
Aug 21, 2009 1115 1141 1106 1135 0 +34.05(+3.09%)
Aug 20, 2009 1082 1106 1073 1101 0 +18.78(+1.74%)
Aug 19, 2009 1053 1089 1040 1082 0 +13.62(+1.27%)
Aug 18, 2009 1053 1078 1045 1068 0 +26.89(+2.58%)
Aug 17, 2009 1054 1064 1024 1041 0 -47.11(-4.33%)
Aug 14, 2009 1122 1125 1072 1088 0 -34.15(-3.04%)
Aug 13, 2009 1104 1130 1088 1123 0 +25.76(+2.35%)
Aug 12, 2009 1080 1118 1071 1097 0 +15.85(+1.47%)
Aug 11, 2009 1091 1119 1050 1081 0 -19.96(-1.81%)
Aug 10, 2009 1107 1124 1085 1101 0 -6.13(-0.55%)
Aug 07, 2009 1084 1117 1067 1107 0 +44.26(+4.16%)
Aug 06, 2009 1079 1095 1052 1063 0 -11.77(-1.10%)
Aug 05, 2009 1052 1084 1038 1075 0 +38.63(+3.73%)
Aug 04, 2009 1025 1049 1012 1036 0 +8.25(+0.80%)
Aug 03, 2009 1019 1047 1007 1028 0 +24.40(+2.43%)
Jul 31, 2009 985.71 1014 978.44 1003 0 +15.33(+1.55%)
Jul 30, 2009 992.02 1006 975.98 987.99 0 +18.12(+1.87%)
Jul 29, 2009 996.51 1000 955.62 969.87 0 -38.57(-3.82%)
Jul 28, 2009 1013 1022 984.58 1008 0 -18.12(-1.77%)
Jul 27, 2009 1018 1039 1006 1027 0 +19.91(+1.98%)
Jul 25, 2009 993.85 1011 984.32 1007 0 -8.25(-0.81%)
Jul 24, 2009 992.91 1023 977.39 1015 0 +9.50(+0.94%)
Jul 23, 2009 972.78 1016 962.90 1005 0 +36.63(+3.78%)
Jul 22, 2009 966.39 983.51 954.81 968.77 0 -4.04(-0.41%)
Jul 21, 2009 987.54 999.46 955.31 972.80 0 -35.35(-3.51%)
Jun 26, 2009 1018 1034 994.87 1008 0 -11.12(-1.09%)
Jun 25, 2009 997.62 1024 991.19 1019 0 -5.53(-0.54%)
Jun 24, 2009 969.80 1050 1004 1025 0 +25.38(+2.54%)
Jun 23, 2009 938.36 1010 972.61 999.42 0 +16.60(+1.69%)
Jun 22, 2009 1033 1035 977.73 982.82 0 -66.27(-6.32%)
Jun 19, 2009 1057 1069 1039 1049 0 +7.74(+0.74%)
Jun 18, 2009 1052 1067 1020 1041 0 -5.50(-0.53%)
Jun 17, 2009 1052 1070 1016 1047 0 -12.24(-1.16%)
Jun 16, 2009 1088 1112 1051 1059 0 -30.13(-2.77%)
Jun 15, 2009 1112 1117 1067 1089 0 -38.66(-3.43%)
Jun 12, 2009 1124 1137 1106 1128 0 -9.00(-0.79%)
Jun 11, 2009 1139 1156 1120 1137 0 -3.66(-0.32%)
Jun 10, 2009 1144 1159 1108 1141 0 +17.50(+1.56%)
Jun 09, 2009 1103 1137 1097 1123 0 +29.03(+2.65%)
Jun 08, 2009 1088 1108 1074 1094 0 -22.33(-2.00%)
Jun 05, 2009 1120 1132 1095 1116 0 +12.47(+1.13%)
Jun 04, 2009 1069 1112 1061 1104 0 +46.72(+4.42%)
Jun 03, 2009 1091 1095 1039 1057 0 -41.92(-3.81%)
Jun 02, 2009 1107 1121 1079 1099 0 -8.68(-0.78%)
Jun 01, 2009 1079 1129 1072 1108 0 +50.63(+4.79%)
May 29, 2009 1043 1068 1030 1057 0 +26.46(+2.57%)
May 28, 2009 1030 1053 998.21 1031 0 +14.89(+1.47%)
May 27, 2009 1020 1052 1004 1016 0 -3.82(-0.37%)
May 26, 2009 974.91 1024 961.96 1020 0 +42.73(+4.37%)
May 25, 2009 980.79 1004 966.51 976.86 0 +0.00(+0.00%)
May 22, 2009 980.79 1004 966.51 976.86 0 -1.01(-0.10%)
May 21, 2009 979.58 997.65 955.79 977.87 0 -22.74(-2.27%)
May 20, 2009 1012 1048 991.03 1001 0 +0.44(+0.04%)
May 19, 2009 996.09 1015 977.85 1000 0 +7.33(+0.74%)
May 18, 2009 965.58 997.60 958.28 992.84 0 +42.46(+4.47%)
May 15, 2009 956.73 977.15 933.65 950.38 0 -5.92(-0.62%)
May 14, 2009 940.68 972.09 927.32 956.31 0 +17.41(+1.85%)
May 13, 2009 980.12 989.51 931.97 938.89 0 -58.05(-5.82%)
May 12, 2009 997.92 1033 972.67 996.94 0 +25.76(+2.65%)
May 11, 2009 991.32 998.89 953.37 971.18 0 -39.03(-3.86%)
May 08, 2009 961.25 1019 943.03 1010 0 +61.40(+6.47%)
May 07, 2009 971.35 994.30 933.14 948.81 0 +10.27(+1.09%)
May 06, 2009 948.39 968.53 913.03 938.53 0 -13.88(-1.46%)
May 05, 2009 935.50 963.90 915.37 952.41 0 +18.47(+1.98%)
May 04, 2009 935.03 941.87 914.74 933.94 0 +52.07(+5.90%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Terms of Service Privacy Policy
© Copyright 2000-2019 Clarke Broadcasting Corporation. All rights reserved.
Feedback