Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 31, 2012 866.97 872.24 831.43 851.38 0 -14.35(-1.66%)
May 30, 2012 890.90 895.42 860.83 865.74 0 -38.97(-4.31%)
May 29, 2012 897.63 913.60 890.22 904.71 0 +17.88(+2.02%)
May 25, 2012 886.83 886.83 886.83 0 -3.68(-0.41%)
May 24, 2012 891.11 901.59 875.04 890.51 0 +0.29(+0.03%)
May 23, 2012 881.28 896.58 866.44 890.23 0 -2.95(-0.33%)
May 22, 2012 912.01 918.53 886.09 893.18 0 -13.90(-1.53%)
May 21, 2012 884.50 912.64 875.63 907.08 0 +27.57(+3.13%)
May 18, 2012 892.29 904.31 871.92 879.51 0 -7.61(-0.86%)
May 17, 2012 911.70 916.73 883.96 887.12 0 -23.62(-2.59%)
May 16, 2012 928.28 940.28 906.30 910.73 0 -10.68(-1.16%)
May 15, 2012 939.77 949.79 915.45 921.41 0 -18.57(-1.98%)
May 14, 2012 950.28 958.33 933.47 939.98 0 -21.99(-2.29%)
May 11, 2012 954.97 981.94 948.06 961.97 0 +12.51(+1.32%)
May 10, 2012 962.75 977.81 944.05 949.46 0 -0.59(-0.06%)
May 09, 2012 943.95 960.26 933.07 950.05 0 -12.15(-1.26%)
May 08, 2012 968.97 976.38 938.04 962.21 0 -17.22(-1.76%)
May 07, 2012 984.58 994.69 969.27 979.43 0 -3.51(-0.36%)
May 04, 2012 1016 1027 973.05 982.94 0 -12.70(-1.28%)
May 03, 2012 1021 1027 988.12 995.64 0 -24.58(-2.41%)
May 02, 2012 1019 1028 1004 1020 0 -3.31(-0.32%)
May 01, 2012 1015 1045 1006 1024 0 +5.38(+0.53%)
Apr 30, 2012 1033 1036 1007 1018 0 -15.57(-1.51%)
Apr 27, 2012 1024 1043 1015 1034 0 +13.81(+1.35%)
Apr 26, 2012 1013 1028 1003 1020 0 +5.70(+0.56%)
Apr 25, 2012 1013 1022 999.51 1014 0 +13.86(+1.39%)
Apr 24, 2012 999.77 1008 990.48 1000 0 -156.31(-13.51%)
Apr 23, 2012 1158 1163 1140 1157 0 -22.24(-1.89%)
Apr 20, 2012 1178 1195 1170 1179 0 +13.98(+1.20%)
Apr 19, 2012 1180 1196 1157 1165 0 -14.99(-1.27%)
Apr 18, 2012 1188 1200 1174 1180 0 -17.70(-1.48%)
Apr 17, 2012 1178 1210 1175 1198 0 +29.74(+2.55%)
Apr 16, 2012 1175 1188 1157 1168 0 +1.96(+0.17%)
Apr 13, 2012 1186 1190 1161 1166 0 -25.61(-2.15%)
Apr 12, 2012 1161 1200 1158 1192 0 +32.52(+2.81%)
Apr 11, 2012 1164 1174 1148 1159 0 +12.60(+1.10%)
Apr 10, 2012 1176 1181 1138 1146 0 -31.85(-2.70%)
Apr 09, 2012 1185 1192 1167 1178 0 -27.44(-2.28%)
Apr 05, 2012 1209 1226 1198 1206 0 -12.46(-1.02%)
Apr 04, 2012 1216 1227 1203 1218 0 -14.26(-1.16%)
Apr 03, 2012 1234 1246 1222 1232 0 -4.67(-0.38%)
Apr 02, 2012 1213 1246 1201 1237 0 +19.72(+1.62%)
Mar 30, 2012 1228 1238 1205 1217 0 -1.45(-0.12%)
Mar 29, 2012 1208 1223 1195 1219 0 +0.23(+0.02%)
Mar 28, 2012 1244 1248 1201 1219 0 -30.50(-2.44%)
Mar 27, 2012 1253 1267 1241 1249 0 -5.08(-0.41%)
Mar 26, 2012 1236 1260 1231 1254 0 +32.04(+2.62%)
Mar 23, 2012 1203 1228 1189 1222 0 +19.43(+1.62%)
Mar 22, 2012 1207 1215 1187 1203 0 -19.87(-1.63%)
Mar 21, 2012 1228 1237 1211 1223 0 -2.03(-0.17%)
Mar 20, 2012 1235 1241 1211 1225 0 -24.18(-1.94%)
Mar 19, 2012 1256 1265 1237 1249 0 -8.45(-0.67%)
Mar 16, 2012 1261 1276 1251 1257 0 +2.66(+0.21%)
Mar 15, 2012 1249 1261 1235 1255 0 +156.71(+14.27%)
Mar 14, 2012 1109 1115 1090 1098 0 -13.61(-1.22%)
Mar 13, 2012 1085 1113 1074 1111 0 +35.23(+3.27%)
Mar 12, 2012 1089 1096 1071 1076 0 -13.39(-1.23%)
Mar 09, 2012 1080 1098 1073 1090 0 +15.59(+1.45%)
Mar 08, 2012 1073 1088 1059 1074 0 +14.24(+1.34%)
Mar 07, 2012 1048 1067 1043 1060 0 +14.02(+1.34%)
Mar 06, 2012 1068 1071 1034 1046 0 -52.46(-4.78%)
Mar 05, 2012 1106 1116 1084 1098 0 -12.08(-1.09%)
Mar 02, 2012 1123 1131 1098 1110 0 -14.76(-1.31%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.