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, 2013 1126 1146 1114 1122 0 -9.98(-0.88%)
May 30, 2013 1121 1140 1109 1132 0 +14.92(+1.34%)
May 29, 2013 1123 1135 1107 1117 0 -16.74(-1.48%)
May 28, 2013 1139 1150 1123 1134 0 +12.36(+1.10%)
May 24, 2013 1121 1121 1121 0 -16.88(-1.48%)
May 23, 2013 1122 1146 1104 1138 0 -2.13(-0.19%)
May 22, 2013 1165 1176 1132 1140 0 -19.71(-1.70%)
May 21, 2013 1168 1180 1148 1160 0 -8.57(-0.73%)
May 20, 2013 1143 1190 1133 1169 0 +21.68(+1.89%)
May 17, 2013 1123 1156 1117 1147 0 +28.74(+2.57%)
May 16, 2013 1122 1134 1109 1118 0 -7.21(-0.64%)
May 15, 2013 1117 1139 1106 1126 0 +21.70(+1.97%)
May 13, 2013 1113 1120 1094 1104 0 -14.65(-1.31%)
May 10, 2013 1111 1127 1100 1118 0 +6.46(+0.58%)
May 09, 2013 1120 1136 1095 1112 0 -20.87(-1.84%)
May 08, 2013 1119 1140 1112 1133 0 +12.08(+1.08%)
May 07, 2013 1118 1126 1101 1121 0 +6.60(+0.59%)
May 06, 2013 1117 1126 1102 1114 0 -1.35(-0.12%)
May 03, 2013 1103 1128 1075 1116 0 +40.47(+3.76%)
May 02, 2013 1053 1081 1044 1075 0 +25.50(+2.43%)
May 01, 2013 1068 1074 1040 1050 0 -26.88(-2.50%)
Apr 30, 2013 1068 1083 1056 1076 0 +6.29(+0.59%)
Apr 29, 2013 1069 1082 1056 1070 0 +2.01(+0.19%)
Apr 26, 2013 1076 1083 1065 1068 0 -10.34(-0.96%)
Apr 25, 2013 1080 1093 1070 1078 0 +4.31(+0.40%)
Apr 24, 2013 1055 1082 1048 1074 0 +20.92(+1.99%)
Apr 23, 2013 1057 1067 1035 1053 0 +1.90(+0.18%)
Apr 22, 2013 1038 1056 1017 1051 0 +20.11(+1.95%)
Apr 19, 2013 1032 1043 1020 1031 0 +0.33(+0.03%)
Apr 18, 2013 1043 1054 1022 1031 0 -9.42(-0.91%)
Apr 17, 2013 1058 1062 1022 1040 0 -28.88(-2.70%)
Apr 16, 2013 1063 1081 1054 1069 0 +22.40(+2.14%)
Apr 15, 2013 1109 1112 1037 1047 0 -71.64(-6.41%)
Apr 12, 2013 1141 1148 1110 1118 0 -30.30(-2.64%)
Apr 11, 2013 1145 1157 1132 1149 0 +4.52(+0.40%)
Apr 10, 2013 1142 1158 1131 1144 0 +5.77(+0.51%)
Apr 09, 2013 1140 1151 1125 1138 0 +2.39(+0.21%)
Apr 08, 2013 1126 1145 1119 1136 0 +11.67(+1.04%)
Apr 05, 2013 1098 1129 1088 1124 0 +5.32(+0.48%)
Apr 04, 2013 1120 1130 1107 1119 0 -0.80(-0.07%)
Apr 03, 2013 1151 1158 1105 1120 0 -30.53(-2.65%)
Apr 02, 2013 1168 1178 1146 1150 0 -14.62(-1.25%)
Apr 01, 2013 1185 1193 1156 1165 0 -21.03(-1.77%)
Mar 28, 2013 1186 1186 1186 0 +7.92(+0.67%)
Mar 27, 2013 1177 1186 1161 1178 0 -7.59(-0.64%)
Mar 26, 2013 1181 1192 1171 1186 0 +11.64(+0.99%)
Mar 25, 2013 1185 1195 1163 1174 0 -5.66(-0.48%)
Mar 22, 2013 1172 1187 1162 1180 0 +12.87(+1.10%)
Mar 21, 2013 1162 1181 1156 1167 0 -3.02(-0.26%)
Mar 20, 2013 1165 1177 1157 1170 0 +11.78(+1.02%)
Mar 19, 2013 1172 1177 1144 1158 0 -66.12(-5.40%)
Mar 18, 2013 1219 1233 1203 1224 0 -12.51(-1.01%)
Mar 15, 2013 1239 1253 1228 1237 0 -12.47(-1.00%)
Mar 14, 2013 1234 1254 1230 1249 0 +18.43(+1.50%)
Mar 13, 2013 1232 1241 1220 1231 0 -1.60(-0.13%)
Mar 12, 2013 1233 1244 1214 1232 0 -0.82(-0.07%)
Mar 11, 2013 1238 1246 1224 1233 0 -5.78(-0.47%)
Mar 08, 2013 1231 1249 1219 1239 0 +17.39(+1.42%)
Mar 07, 2013 1219 1232 1207 1222 0 +66.77(+5.78%)
Mar 06, 2013 1147 1162 1138 1155 0 +14.33(+1.26%)
Mar 05, 2013 1124 1148 1119 1140 0 +25.32(+2.27%)
Mar 04, 2013 1116 1127 1089 1115 0 -8.04(-0.72%)
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.