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 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.
 
 
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.