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 (%)
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%)
May 01, 2017 1258 1273 1237 1259 0 +8.21(+0.66%)
Apr 28, 2017 1281 1288 1247 1251 0 -30.41(-2.37%)
Apr 27, 2017 1283 1294 1265 1282 0 -3.37(-0.26%)
Apr 26, 2017 1280 1299 1269 1285 0 +5.20(+0.41%)
Apr 25, 2017 1273 1289 1260 1280 0 +23.39(+1.86%)
Apr 24, 2017 1262 1272 1247 1256 0 +15.09(+1.22%)
Apr 21, 2017 1244 1250 1227 1241 0 -3.45(-0.28%)
Apr 20, 2017 1247 1258 1232 1245 0 +5.49(+0.44%)
Apr 19, 2017 1244 1267 1228 1239 0 +3.56(+0.29%)
Apr 18, 2017 1210 1243 1202 1236 0 +16.36(+1.34%)
Apr 17, 2017 1207 1222 1194 1219 0 +15.61(+1.30%)
Apr 13, 2017 1208 1231 1191 1204 0 -1.35(-0.11%)
Apr 12, 2017 1239 1241 1198 1205 0 -38.24(-3.08%)
Apr 11, 2017 1234 1251 1224 1243 0 +8.28(+0.67%)
Apr 10, 2017 1225 1252 1217 1235 0 +14.43(+1.18%)
Apr 07, 2017 1215 1235 1205 1221 0 +8.25(+0.68%)
Apr 06, 2017 1203 1224 1192 1212 0 +12.32(+1.03%)
Apr 05, 2017 1211 1233 1192 1200 0 +1.57(+0.13%)
Apr 04, 2017 1194 1211 1187 1198 0 +2.47(+0.21%)
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.