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, 2018 1332 1343 1294 1295 0 -30.27(-2.28%)
Apr 27, 2018 1324 1344 1311 1325 0 +0.49(+0.04%)
Apr 26, 2018 1324 1340 1303 1325 0 +1.27(+0.10%)
Apr 25, 2018 1314 1338 1306 1324 0 +2.04(+0.15%)
Apr 24, 2018 1348 1366 1308 1322 0 -16.34(-1.22%)
Apr 23, 2018 1309 1348 1301 1338 0 +42.68(+3.30%)
Apr 20, 2018 1313 1321 1288 1295 0 -20.71(-1.57%)
Apr 19, 2018 1327 1335 1307 1316 0 -12.61(-0.95%)
Apr 18, 2018 1328 1345 1314 1329 0 +2.83(+0.21%)
Apr 17, 2018 1316 1335 1308 1326 0 +17.37(+1.33%)
Apr 16, 2018 1303 1318 1292 1308 0 +13.08(+1.01%)
Apr 13, 2018 1317 1322 1283 1295 0 -17.09(-1.30%)
Apr 12, 2018 1320 1338 1303 1312 0 +4.01(+0.31%)
Apr 11, 2018 1299 1322 1290 1308 0 -2.75(-0.21%)
Apr 10, 2018 1298 1324 1287 1311 0 +33.28(+2.60%)
Apr 09, 2018 1294 1305 1274 1278 0 -8.38(-0.65%)
Apr 06, 2018 1313 1327 1262 1286 0 -39.23(-2.96%)
Apr 05, 2018 1322 1340 1312 1325 0 +13.70(+1.04%)
Apr 04, 2018 1277 1318 1267 1312 0 +7.68(+0.59%)
Apr 03, 2018 1285 1310 1272 1304 0 +27.08(+2.12%)
Apr 02, 2018 1299 1312 1258 1277 0 -28.59(-2.19%)
Mar 29, 2018 1306 1306 1306 1306 0 +36.19(+2.85%)
Mar 28, 2018 1272 1290 1254 1269 0 +1.44(+0.11%)
Mar 27, 2018 1299 1308 1259 1268 0 -26.35(-2.04%)
Mar 26, 2018 1286 1302 1256 1294 0 +27.99(+2.21%)
Mar 23, 2018 1316 1324 1264 1266 0 -45.08(-3.44%)
Mar 22, 2018 1352 1368 1309 1311 0 -54.95(-4.02%)
Mar 21, 2018 1344 1385 1335 1366 0 +24.39(+1.82%)
Mar 20, 2018 1357 1365 1338 1342 0 -9.37(-0.69%)
Mar 19, 2018 1368 1371 1338 1351 0 -21.24(-1.55%)
Mar 16, 2018 1371 1388 1359 1373 0 +1.70(+0.12%)
Mar 15, 2018 1389 1398 1360 1371 0 -16.05(-1.16%)
Mar 14, 2018 1405 1413 1374 1387 0 -11.51(-0.82%)
Mar 13, 2018 1406 1426 1390 1398 0 -1.97(-0.14%)
Mar 12, 2018 1400 1418 1391 1400 0 -0.07(-0.00%)
Mar 09, 2018 1381 1408 1372 1400 0 +29.95(+2.19%)
Mar 08, 2018 1377 1385 1348 1371 0 -0.59(-0.04%)
Mar 07, 2018 1368 1376 1352 1371 0 +11.69(+0.86%)
Mar 06, 2018 1355 1367 1338 1359 0 +8.10(+0.60%)
Mar 05, 2018 1332 1362 1328 1351 0 +10.06(+0.75%)
Mar 02, 2018 1315 1351 1306 1341 0 +11.48(+0.86%)
Mar 01, 2018 1344 1358 1309 1330 0 -16.56(-1.23%)
Feb 28, 2018 1372 1397 1342 1346 0 -28.62(-2.08%)
Feb 27, 2018 1403 1420 1371 1375 0 -27.74(-1.98%)
Feb 26, 2018 1395 1408 1374 1403 0 +11.12(+0.80%)
Feb 23, 2018 1398 1406 1368 1392 0 +2.54(+0.18%)
Feb 22, 2018 1379 1400 1369 1389 0 +22.18(+1.62%)
Feb 21, 2018 1389 1415 1362 1367 0 -11.06(-0.80%)
Feb 20, 2018 1377 1404 1365 1378 0 -4.37(-0.32%)
Feb 16, 2018 1382 1382 1382 1382 0 +7.10(+0.52%)
Feb 15, 2018 1372 1387 1344 1375 0 +16.76(+1.23%)
Feb 14, 2018 1324 1370 1307 1358 0 +24.13(+1.81%)
Feb 13, 2018 1337 1358 1323 1334 0 -7.52(-0.56%)
Feb 12, 2018 1329 1362 1306 1342 0 +11.84(+0.89%)
Feb 09, 2018 1351 1362 1288 1330 0 -3.70(-0.28%)
Feb 08, 2018 1388 1394 1331 1334 0 -55.76(-4.01%)
Feb 07, 2018 1382 1404 1376 1389 0 +3.45(+0.25%)
Feb 06, 2018 1345 1401 1325 1386 0 +2.62(+0.19%)
Feb 05, 2018 1421 1441 1362 1383 0 -52.33(-3.64%)
Feb 02, 2018 1463 1470 1431 1436 0 -39.81(-2.70%)
Feb 01, 2018 1458 1493 1448 1476 0 +13.75(+0.94%)
Jan 31, 2018 1479 1490 1453 1462 0 -4.54(-0.31%)
Jan 30, 2018 1470 1479 1450 1466 0 -18.08(-1.22%)
Jan 29, 2018 1476 1503 1471 1484 0 +4.86(+0.33%)
Jan 26, 2018 1483 1490 1460 1480 0 +2.94(+0.20%)
Jan 25, 2018 1492 1496 1456 1477 0 -4.14(-0.28%)
Jan 24, 2018 1483 1503 1458 1481 0 +11.74(+0.80%)
Jan 23, 2018 1473 1484 1459 1469 0 -5.41(-0.37%)
Jan 22, 2018 1461 1484 1449 1474 0 +12.52(+0.86%)
Jan 19, 2018 1445 1467 1430 1462 0 +16.27(+1.13%)
Jan 18, 2018 1444 1461 1428 1446 0 +15.07(+1.05%)
Jan 17, 2018 1432 1440 1413 1431 0 +6.97(+0.49%)
Jan 16, 2018 1443 1457 1409 1424 0 -8.04(-0.56%)
Jan 12, 2018 1432 1432 1432 1432 0 +18.55(+1.31%)
Jan 11, 2018 1371 1417 1365 1413 0 +48.07(+3.52%)
Jan 10, 2018 1356 1371 1350 1365 0 +2.98(+0.22%)
Jan 09, 2018 1369 1377 1353 1362 0 -6.56(-0.48%)
Jan 08, 2018 1355 1376 1343 1369 0 +10.03(+0.74%)
Jan 05, 2018 1365 1370 1347 1359 0 -3.80(-0.28%)
Jan 04, 2018 1359 1373 1339 1362 0 +11.89(+0.88%)
Jan 03, 2018 1352 1363 1337 1350 0 +7.75(+0.58%)
Jan 02, 2018 1331 1356 1327 1343 0 +19.93(+1.51%)
Dec 29, 2017 1323 1323 1323 1323 0 -16.82(-1.26%)
Dec 28, 2017 1344 1350 1330 1340 0 +1.36(+0.10%)
Dec 27, 2017 1337 1346 1326 1338 0 +2.53(+0.19%)
Dec 26, 2017 1334 1347 1323 1336 0 +2.18(+0.16%)
Dec 22, 2017 1347 1349 1320 1334 0 -8.85(-0.66%)
Dec 21, 2017 1321 1354 1311 1342 0 +23.61(+1.79%)
Dec 20, 2017 1304 1330 1290 1319 0 +20.96(+1.62%)
Dec 19, 2017 1319 1332 1294 1298 0 -21.85(-1.66%)
Dec 18, 2017 1315 1333 1298 1320 0 +14.66(+1.12%)
Dec 15, 2017 1292 1324 1287 1305 0 +18.72(+1.46%)
Dec 14, 2017 1309 1315 1279 1286 0 -23.93(-1.83%)
Dec 13, 2017 1308 1326 1297 1310 0 +2.23(+0.17%)
Dec 12, 2017 1314 1326 1302 1308 0 -0.18(-0.01%)
Dec 11, 2017 1318 1328 1294 1308 0 -9.55(-0.72%)
Dec 08, 2017 1305 1328 1293 1318 0 +6.79(+0.52%)
Dec 07, 2017 1304 1321 1285 1311 0 +3.08(+0.24%)
Dec 06, 2017 1294 1321 1284 1308 0 +7.83(+0.60%)
Dec 05, 2017 1318 1326 1295 1300 0 -19.77(-1.50%)
Dec 04, 2017 1312 1340 1305 1320 0 +17.29(+1.33%)
Dec 01, 2017 1301 1313 1269 1302 0 +5.03(+0.39%)
Nov 30, 2017 1298 1315 1282 1297 0 +6.52(+0.51%)
Nov 29, 2017 1279 1306 1272 1291 0 +15.52(+1.22%)
Nov 28, 2017 1254 1277 1245 1275 0 +23.84(+1.90%)
Nov 27, 2017 1260 1271 1244 1252 0 -9.90(-0.78%)
Nov 24, 2017 1268 1275 1251 1261 0 -2.48(-0.20%)
Nov 22, 2017 1269 1281 1256 1264 0 -0.35(-0.03%)
Nov 21, 2017 1254 1280 1240 1264 0 +20.11(+1.62%)
Nov 20, 2017 1219 1260 1216 1244 0 +31.13(+2.57%)
Nov 17, 2017 1197 1221 1193 1213 0 +15.56(+1.30%)
Nov 16, 2017 1183 1206 1177 1197 0 +16.55(+1.40%)
Nov 15, 2017 1191 1200 1172 1181 0 -17.05(-1.42%)
Nov 14, 2017 1223 1230 1192 1198 0 -34.27(-2.78%)
Nov 13, 2017 1237 1246 1221 1232 0 -11.84(-0.95%)
Nov 10, 2017 1244 1258 1235 1244 0 -3.42(-0.27%)
Nov 09, 2017 1237 1258 1228 1248 0 -1.38(-0.11%)
Nov 08, 2017 1253 1264 1228 1249 0 -11.31(-0.90%)
Nov 07, 2017 1279 1284 1251 1260 0 -15.90(-1.25%)
Nov 06, 2017 1246 1280 1239 1276 0 +42.21(+3.42%)
Nov 03, 2017 1209 1246 1197 1234 0 +32.20(+2.68%)
Nov 02, 2017 1203 1214 1185 1202 0 -1.88(-0.16%)
Nov 01, 2017 1211 1228 1187 1204 0 +7.03(+0.59%)
Oct 31, 2017 1199 1214 1183 1197 0 +4.80(+0.40%)
Oct 30, 2017 1195 1207 1182 1192 0 -4.62(-0.39%)
Oct 27, 2017 1180 1206 1175 1196 0 +19.33(+1.64%)
Oct 26, 2017 1162 1186 1155 1177 0 +18.57(+1.60%)
Oct 25, 2017 1150 1170 1136 1158 0 +6.65(+0.58%)
Oct 24, 2017 1154 1162 1145 1152 0 +0.97(+0.08%)
Oct 23, 2017 1165 1169 1144 1151 0 -13.49(-1.16%)
Oct 20, 2017 1164 1172 1145 1164 0 +9.33(+0.81%)
Oct 19, 2017 1153 1168 1140 1155 0 -7.15(-0.62%)
Oct 18, 2017 1161 1175 1153 1162 0 +2.05(+0.18%)
Oct 17, 2017 1167 1177 1153 1160 0 -8.08(-0.69%)
Oct 16, 2017 1169 1192 1159 1168 0 +6.54(+0.56%)
Oct 13, 2017 1174 1179 1154 1162 0 -6.20(-0.53%)
Oct 12, 2017 1172 1180 1158 1168 0 -8.86(-0.75%)
Oct 11, 2017 1181 1188 1166 1177 0 -4.82(-0.41%)
Oct 10, 2017 1191 1197 1172 1182 0 -0.75(-0.06%)
Oct 09, 2017 1196 1201 1176 1182 0 -11.50(-0.96%)
Oct 06, 2017 1187 1201 1179 1194 0 -1.26(-0.11%)
Oct 05, 2017 1191 1204 1185 1195 0 +4.61(+0.39%)
Oct 04, 2017 1198 1206 1183 1190 0 -6.59(-0.55%)
Oct 03, 2017 1201 1210 1184 1197 0 -4.57(-0.38%)
Oct 02, 2017 1184 1208 1176 1202 0 +15.65(+1.32%)
Sep 29, 2017 1185 1194 1177 1186 0 -1.16(-0.10%)
Sep 28, 2017 1188 1195 1169 1187 0 -2.36(-0.20%)
Sep 27, 2017 1179 1198 1171 1189 0 +14.67(+1.25%)
Sep 26, 2017 1164 1185 1158 1175 0 +14.03(+1.21%)
Sep 25, 2017 1154 1172 1145 1161 0 +4.77(+0.41%)
Sep 22, 2017 1150 1163 1142 1156 0 +5.11(+0.44%)
Sep 21, 2017 1148 1161 1141 1151 0 +2.84(+0.25%)
Sep 20, 2017 1142 1158 1132 1148 0 +7.86(+0.69%)
Sep 19, 2017 1132 1147 1124 1140 0 +9.38(+0.83%)
Sep 18, 2017 1123 1144 1115 1131 0 +9.34(+0.83%)
Sep 15, 2017 1123 1132 1102 1121 0 +1.26(+0.11%)
Sep 14, 2017 1114 1129 1104 1120 0 +6.69(+0.60%)
Sep 13, 2017 1109 1122 1099 1114 0 +3.27(+0.29%)
Sep 12, 2017 1090 1121 1083 1110 0 +32.59(+3.02%)
Sep 11, 2017 1079 1094 1067 1078 0 +5.30(+0.49%)
Sep 08, 2017 1072 1087 1057 1072 0 +3.20(+0.30%)
Sep 07, 2017 1072 1083 1055 1069 0 +0.24(+0.02%)
Sep 06, 2017 1069 1083 1056 1069 0 +0.89(+0.08%)
Sep 05, 2017 1079 1086 1060 1068 0 -10.34(-0.96%)
Sep 01, 2017 1072 1087 1065 1078 0 +11.20(+1.05%)
Aug 31, 2017 1051 1075 1042 1067 0 +20.41(+1.95%)
Aug 30, 2017 1032 1068 1022 1047 0 -6.62(-0.63%)
Aug 29, 2017 1029 1060 1023 1053 0 +18.19(+1.76%)
Aug 28, 2017 1033 1047 1021 1035 0 +7.20(+0.70%)
Aug 25, 2017 1020 1037 1014 1028 0 +11.49(+1.13%)
Aug 24, 2017 1018 1026 1008 1016 0 +0.43(+0.04%)
Aug 23, 2017 1008 1025 1003 1016 0 +2.81(+0.28%)
Aug 22, 2017 1006 1020 998.24 1013 0 +11.45(+1.14%)
Aug 21, 2017 1018 1022 992.28 1002 0 -16.26(-1.60%)
Aug 18, 2017 1014 1031 1008 1018 0 -0.82(-0.08%)
Aug 17, 2017 1027 1043 1012 1019 0 -12.16(-1.18%)
Aug 16, 2017 1048 1056 1026 1031 0 -12.29(-1.18%)
Aug 15, 2017 1061 1067 1037 1043 0 -18.56(-1.75%)
Aug 14, 2017 1067 1079 1055 1062 0 +2.40(+0.23%)
Aug 11, 2017 1053 1075 1045 1059 0 -0.17(-0.02%)
Aug 10, 2017 1082 1092 1053 1060 0 -32.68(-2.99%)
Aug 09, 2017 1092 1103 1077 1092 0 -2.71(-0.25%)
Aug 08, 2017 1097 1118 1085 1095 0 -3.54(-0.32%)
Aug 07, 2017 1094 1115 1083 1099 0 +1.73(+0.16%)
Aug 04, 2017 1133 1150 1077 1097 0 -44.01(-3.86%)
Aug 03, 2017 1154 1169 1131 1141 0 -17.86(-1.54%)
Aug 02, 2017 1170 1182 1149 1159 0 -11.77(-1.01%)
Aug 01, 2017 1153 1180 1140 1170 0 +18.29(+1.59%)
Jul 31, 2017 1161 1172 1128 1152 0 -6.66(-0.57%)
Jul 28, 2017 1172 1180 1152 1159 0 -18.25(-1.55%)
Jul 27, 2017 1171 1186 1163 1177 0 +9.19(+0.79%)
Jul 26, 2017 1173 1179 1156 1168 0 -3.17(-0.27%)
Jul 25, 2017 1167 1192 1158 1171 0 +5.68(+0.49%)
Jul 24, 2017 1167 1175 1150 1165 0 +6.64(+0.57%)
Jul 21, 2017 1168 1173 1148 1159 0 -8.07(-0.69%)
Jul 20, 2017 1177 1183 1155 1167 0 -10.80(-0.92%)
Jul 19, 2017 1158 1184 1154 1178 0 +21.85(+1.89%)
Jul 18, 2017 1173 1175 1142 1156 0 -18.64(-1.59%)
Jul 17, 2017 1170 1184 1159 1174 0 +2.02(+0.17%)
Jul 14, 2017 1175 1186 1167 1172 0 -2.14(-0.18%)
Jul 13, 2017 1173 1183 1159 1175 0 +0.66(+0.06%)
Jul 12, 2017 1177 1194 1166 1174 0 +7.87(+0.67%)
Jul 11, 2017 1169 1177 1154 1166 0 -2.17(-0.19%)
Jul 10, 2017 1166 1181 1157 1168 0 -2.77(-0.24%)
Jul 07, 2017 1160 1176 1147 1171 0 +11.91(+1.03%)
Jul 06, 2017 1172 1187 1153 1159 0 -17.53(-1.49%)
Jul 05, 2017 1182 1191 1165 1177 0 -9.34(-0.79%)
Jul 03, 2017 1168 1193 1159 1186 0 +24.03(+2.07%)
Jun 30, 2017 1150 1175 1142 1162 0 +17.32(+1.51%)
Jun 29, 2017 1164 1171 1128 1145 0 -14.22(-1.23%)
Jun 28, 2017 1155 1176 1148 1159 0 +9.31(+0.81%)
Jun 27, 2017 1154 1170 1138 1149 0 -3.00(-0.26%)
Jun 26, 2017 1143 1166 1133 1152 0 +12.96(+1.14%)
Jun 23, 2017 1127 1146 1116 1140 0 +13.35(+1.19%)
Jun 22, 2017 1119 1140 1112 1126 0 +8.53(+0.76%)
Jun 21, 2017 1137 1148 1111 1118 0 -12.35(-1.09%)
Jun 20, 2017 1143 1147 1120 1130 0 -20.76(-1.80%)
Jun 19, 2017 1140 1157 1135 1151 0 +14.71(+1.29%)
Jun 16, 2017 1131 1148 1124 1136 0 +0.45(+0.04%)
Jun 15, 2017 1133 1152 1114 1136 0 -14.55(-1.27%)
Jun 14, 2017 1169 1173 1137 1150 0 -18.19(-1.56%)
Jun 13, 2017 1163 1183 1152 1168 0 +6.71(+0.58%)
Jun 12, 2017 1168 1184 1148 1162 0 -0.16(-0.01%)
Jun 09, 2017 1134 1172 1129 1162 0 +32.72(+2.90%)
Jun 08, 2017 1121 1144 1102 1129 0 +17.86(+1.61%)
Jun 07, 2017 1117 1128 1100 1111 0 -5.84(-0.52%)
Jun 06, 2017 1108 1125 1094 1117 0 +2.07(+0.19%)
Jun 05, 2017 1126 1135 1108 1115 0 -12.53(-1.11%)
Jun 02, 2017 1131 1146 1116 1128 0 -2.86(-0.25%)
Jun 01, 2017 1108 1135 1098 1130 0 +28.44(+2.58%)
May 31, 2017 1093 1108 1068 1102 0 +6.29(+0.57%)
May 30, 2017 1093 1109 1087 1096 0 -3.35(-0.30%)
May 26, 2017 1098 1109 1086 1099 0 +0.01(+0.00%)
May 25, 2017 1125 1136 1091 1099 0 -20.61(-1.84%)
May 24, 2017 1131 1146 1104 1120 0 -49.38(-4.22%)
May 23, 2017 1165 1181 1145 1169 0 +8.33(+0.72%)
May 22, 2017 1170 1178 1148 1161 0 -1.14(-0.10%)
May 19, 2017 1161 1179 1153 1162 0 +8.55(+0.74%)
May 18, 2017 1143 1162 1130 1153 0 +3.77(+0.33%)
May 17, 2017 1176 1176 1144 1149 0 -33.86(-2.86%)
May 16, 2017 1191 1194 1162 1183 0 -6.33(-0.53%)
May 15, 2017 1199 1209 1182 1190 0 -0.27(-0.02%)
May 12, 2017 1212 1215 1182 1190 0 -27.12(-2.23%)
May 11, 2017 1221 1230 1190 1217 0 -4.57(-0.37%)
May 10, 2017 1226 1240 1206 1222 0 -3.84(-0.31%)
May 09, 2017 1224 1238 1207 1225 0 +3.03(+0.25%)
May 08, 2017 1241 1251 1216 1222 0 -15.38(-1.24%)
May 05, 2017 1234 1251 1196 1238 0 +7.12(+0.58%)
May 04, 2017 1248 1256 1221 1231 0 -21.81(-1.74%)
May 03, 2017 1255 1264 1238 1252 0 -11.79(-0.93%)
May 02, 2017 1257 1277 1244 1264 0 +4.93(+0.39%)
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