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 (%)
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%)
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.