Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

General Contractors Sector (CIX: MSECTOR636 )

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 (%)
Jan 29, 2010 1062 1096 1057 1059 0 -17.24(-1.60%)
Jan 28, 2010 1102 1105 1073 1076 0 -10.33(-0.95%)
Jan 27, 2010 1068 1090 1052 1087 0 +3.48(+0.32%)
Jan 26, 2010 1074 1102 1065 1083 0 -3.72(-0.34%)
Jan 25, 2010 1096 1113 1076 1087 0 +0.38(+0.03%)
Jan 22, 2010 1096 1128 1082 1087 0 -17.02(-1.54%)
Jan 21, 2010 1136 1148 1101 1104 0 -28.41(-2.51%)
Jan 20, 2010 1116 1143 1103 1132 0 -1.38(-0.12%)
Jan 19, 2010 1111 1142 1103 1133 0 -3.09(-0.27%)
Jan 15, 2010 1136 1136 1136 0 -18.30(-1.58%)
Jan 14, 2010 1152 1192 1132 1155 0 -21.85(-1.86%)
Jan 13, 2010 1172 1183 1139 1177 0 +2.72(+0.23%)
Jan 12, 2010 1175 1194 1161 1174 0 -24.30(-2.03%)
Jan 11, 2010 1220 1234 1182 1198 0 -26.23(-2.14%)
Jan 08, 2010 1222 1242 1216 1224 0 -13.54(-1.09%)
Jan 07, 2010 1211 1244 1214 1238 0 +18.85(+1.55%)
Jan 06, 2010 1192 1227 1187 1219 0 +28.38(+2.38%)
Jan 05, 2010 1190 1204 1171 1191 0 +3.64(+0.31%)
Jan 04, 2010 1175 1190 1167 1187 0 +27.64(+2.38%)
Dec 31, 2009 1159 1159 1159 0 -12.60(-1.08%)
Dec 30, 2009 1170 1188 1165 1172 0 -17.72(-1.49%)
Dec 29, 2009 1189 1202 1179 1190 0 -1.58(-0.13%)
Dec 28, 2009 1186 1202 1181 1191 0 -1.36(-0.11%)
Dec 24, 2009 1178 1203 1183 1193 0 +7.87(+0.66%)
Dec 23, 2009 1185 1204 1170 1185 0 -3.54(-0.30%)
Dec 22, 2009 1163 1195 1164 1188 0 +30.81(+2.66%)
Dec 21, 2009 1140 1168 1141 1158 0 +13.85(+1.21%)
Dec 18, 2009 1132 1154 1121 1144 0 +6.34(+0.56%)
Dec 17, 2009 1135 1157 1129 1137 0 -20.59(-1.78%)
Dec 16, 2009 1142 1171 1138 1158 0 +20.05(+1.76%)
Dec 15, 2009 1103 1150 1105 1138 0 +19.88(+1.78%)
Dec 14, 2009 1108 1121 1106 1118 0 +46.18(+4.31%)
Dec 11, 2009 1055 1077 1058 1072 0 +11.15(+1.05%)
Dec 10, 2009 1041 1070 1047 1061 0 +17.72(+1.70%)
Dec 09, 2009 1025 1052 1018 1043 0 +17.83(+1.74%)
Dec 08, 2009 1021 1044 1017 1025 0 -15.81(-1.52%)
Dec 07, 2009 1029 1048 1027 1041 0 +3.89(+0.38%)
Dec 04, 2009 1043 1063 1016 1037 0 +0.35(+0.03%)
Dec 03, 2009 1055 1074 1033 1037 0 -25.48(-2.40%)
Dec 02, 2009 1047 1083 1050 1062 0 +12.63(+1.20%)
Dec 01, 2009 1037 1060 1038 1050 0 +12.17(+1.17%)
Nov 30, 2009 1044 1068 1026 1037 0 -12.22(-1.16%)
Nov 27, 2009 1036 1069 1033 1050 0 -25.83(-2.40%)
Nov 25, 2009 1075 1075 1075 0 -1.80(-0.17%)
Nov 24, 2009 1081 1096 1070 1077 0 -16.25(-1.49%)
Nov 23, 2009 1097 1119 1082 1094 0 +1.78(+0.16%)
Nov 20, 2009 1086 1105 1080 1092 0 -12.40(-1.12%)
Nov 19, 2009 1114 1126 1091 1104 0 -29.12(-2.57%)
Nov 18, 2009 1138 1146 1124 1133 0 -9.98(-0.87%)
Nov 17, 2009 1145 1161 1127 1143 0 -5.51(-0.48%)
Nov 16, 2009 1130 1160 1135 1149 0 +7.34(+0.64%)
Nov 13, 2009 1128 1152 1127 1141 0 +8.93(+0.79%)
Nov 12, 2009 1155 1166 1129 1132 0 -24.58(-2.12%)
Nov 11, 2009 1162 1174 1150 1157 0 +5.95(+0.52%)
Nov 10, 2009 1163 1176 1142 1151 0 -17.13(-1.47%)
Nov 09, 2009 1157 1174 1148 1168 0 +26.21(+2.30%)
Nov 06, 2009 1142 1167 1128 1142 0 -9.41(-0.82%)
Nov 05, 2009 1134 1162 1125 1151 0 +25.35(+2.25%)
Nov 04, 2009 1142 1168 1122 1126 0 -7.19(-0.63%)
Nov 03, 2009 1097 1137 1087 1133 0 +15.11(+1.35%)
Nov 02, 2009 1131 1149 1096 1118 0 -4.13(-0.37%)
Oct 30, 2009 1157 1174 1110 1122 0 -44.46(-3.81%)
Oct 29, 2009 1134 1185 1129 1167 0 +53.58(+4.81%)
Oct 28, 2009 1161 1164 1106 1113 0 -29.12(-2.55%)
Oct 27, 2009 1174 1181 1130 1142 0 -22.44(-1.93%)
Oct 26, 2009 1191 1221 1159 1165 0 -25.81(-2.17%)
Oct 23, 2009 1195 1199 1181 1191 0 -14.33(-1.19%)
Oct 22, 2009 1182 1214 1163 1205 0 +24.87(+2.11%)
Oct 21, 2009 1192 1220 1178 1180 0 -19.02(-1.59%)
Oct 20, 2009 1190 1206 1184 1199 0 -5.82(-0.48%)
Oct 19, 2009 1201 1212 1186 1205 0 +8.58(+0.72%)
Oct 16, 2009 1196 1215 1173 1196 0 -7.76(-0.64%)
Oct 15, 2009 1166 1215 1157 1204 0 +40.22(+3.46%)
Oct 14, 2009 1174 1181 1155 1164 0 +7.01(+0.61%)
Oct 13, 2009 1156 1166 1139 1157 0 -1.47(-0.13%)
Oct 12, 2009 1183 1190 1148 1158 0 -12.14(-1.04%)
Oct 09, 2009 1172 1189 1156 1170 0 -0.84(-0.07%)
Oct 08, 2009 1174 1194 1160 1171 0 +11.00(+0.95%)
Oct 07, 2009 1156 1170 1145 1160 0 -1.14(-0.10%)
Oct 06, 2009 1139 1174 1133 1161 0 +36.82(+3.27%)
Oct 05, 2009 1117 1142 1104 1125 0 +14.03(+1.26%)
Oct 02, 2009 1110 1142 1096 1111 0 -13.25(-1.18%)
Oct 01, 2009 1169 1173 1119 1124 0 -46.25(-3.95%)
Sep 30, 2009 1203 1207 1150 1170 0 -18.34(-1.54%)
Sep 29, 2009 1186 1203 1174 1188 0 +3.78(+0.32%)
Sep 28, 2009 1160 1189 1148 1185 0 +30.08(+2.61%)
Sep 25, 2009 1161 1176 1138 1155 0 -12.57(-1.08%)
Sep 24, 2009 1198 1202 1151 1167 0 -18.51(-1.56%)
Sep 23, 2009 1203 1213 1182 1186 0 -8.53(-0.71%)
Sep 22, 2009 1215 1223 1186 1194 0 -8.14(-0.68%)
Sep 21, 2009 1206 1215 1185 1202 0 -14.21(-1.17%)
Sep 18, 2009 1230 1240 1205 1216 0 -2.25(-0.18%)
Sep 17, 2009 1222 1243 1202 1219 0 +5.98(+0.49%)
Sep 16, 2009 1210 1229 1202 1213 0 +6.46(+0.54%)
Sep 15, 2009 1227 1237 1187 1206 0 -20.49(-1.67%)
Sep 14, 2009 1223 1235 1202 1227 0 -7.04(-0.57%)
Sep 11, 2009 1227 1249 1214 1234 0 +14.07(+1.15%)
Sep 10, 2009 1192 1226 1179 1220 0 +31.40(+2.64%)
Sep 09, 2009 1168 1197 1156 1188 0 +22.29(+1.91%)
Sep 08, 2009 1169 1187 1153 1166 0 +11.26(+0.98%)
Sep 04, 2009 1155 1155 1155 0 +36.68(+3.28%)
Sep 03, 2009 1098 1122 1079 1118 0 +49.74(+4.66%)
Sep 02, 2009 1065 1082 1051 1068 0 -2.88(-0.27%)
Sep 01, 2009 1104 1136 1063 1071 0 -39.46(-3.55%)
Aug 31, 2009 1137 1138 1100 1111 0 -28.88(-2.53%)
Aug 28, 2009 1150 1160 1124 1140 0 +3.98(+0.35%)
Aug 27, 2009 1156 1161 1104 1136 0 -16.32(-1.42%)
Aug 26, 2009 1161 1173 1139 1152 0 -10.09(-0.87%)
Aug 25, 2009 1166 1198 1148 1162 0 +2.63(+0.23%)
Aug 24, 2009 1158 1185 1147 1159 0 +8.77(+0.76%)
Aug 21, 2009 1131 1163 1124 1151 0 +30.96(+2.77%)
Aug 20, 2009 1105 1127 1099 1120 0 +15.35(+1.39%)
Aug 19, 2009 1085 1115 1069 1104 0 -5.65(-0.51%)
Aug 18, 2009 1082 1117 1069 1110 0 +37.23(+3.47%)
Aug 17, 2009 1085 1101 1057 1073 0 -39.66(-3.57%)
Aug 14, 2009 1141 1141 1096 1112 0 -18.48(-1.63%)
Aug 13, 2009 1141 1155 1120 1131 0 -7.55(-0.66%)
Aug 12, 2009 1125 1158 1118 1138 0 +17.43(+1.55%)
Aug 11, 2009 1148 1156 1108 1121 0 -34.28(-2.97%)
Aug 10, 2009 1171 1180 1132 1155 0 -19.93(-1.70%)
Aug 07, 2009 1150 1192 1143 1175 0 +41.09(+3.62%)
Aug 06, 2009 1144 1161 1123 1134 0 -5.09(-0.45%)
Aug 05, 2009 1123 1166 1096 1139 0 -5.03(-0.44%)
Aug 04, 2009 1136 1157 1118 1144 0 +6.09(+0.54%)
Aug 03, 2009 1148 1162 1120 1138 0 +7.55(+0.67%)
Jul 31, 2009 1111 1155 1104 1131 0 +4.75(+0.42%)
Jul 30, 2009 1125 1140 1103 1126 0 +34.74(+3.18%)
Jul 29, 2009 1092 1102 1072 1091 0 -15.51(-1.40%)
Jul 28, 2009 1095 1116 1081 1107 0 -2.71(-0.24%)
Jul 27, 2009 1107 1120 1091 1109 0 +13.80(+1.26%)
Jul 25, 2009 1070 1108 1061 1096 0 -7.23(-0.66%)
Jul 24, 2009 1069 1108 1061 1103 0 +18.90(+1.74%)
Jul 23, 2009 1039 1094 1021 1084 0 +52.42(+5.08%)
Jul 22, 2009 1021 1043 1014 1031 0 -4.83(-0.47%)
Jul 21, 2009 1040 1054 1010 1036 0 -2.62(-0.25%)
Jun 26, 2009 1049 1062 1032 1039 0 -15.52(-1.47%)
Jun 25, 2009 1029 1059 1022 1054 0 +44.48(+4.40%)
Jun 24, 2009 1003 1040 995.44 1010 0 +13.26(+1.33%)
Jun 23, 2009 993.75 1009 969.35 996.68 0 +8.51(+0.86%)
Jun 22, 2009 1035 1039 987.26 988.17 0 -64.29(-6.11%)
Jun 19, 2009 1056 1074 1036 1052 0 +14.24(+1.37%)
Jun 18, 2009 1042 1057 1018 1038 0 -5.00(-0.48%)
Jun 17, 2009 1050 1067 1024 1043 0 -12.32(-1.17%)
Jun 16, 2009 1096 1106 1046 1056 0 -21.05(-1.96%)
Jun 15, 2009 1114 1121 1062 1077 0 -54.32(-4.80%)
Jun 12, 2009 1120 1136 1097 1131 0 +3.94(+0.35%)
Jun 11, 2009 1145 1165 1110 1127 0 -16.24(-1.42%)
Jun 10, 2009 1154 1163 1119 1143 0 +3.53(+0.31%)
Jun 09, 2009 1111 1153 1104 1140 0 +35.40(+3.21%)
Jun 08, 2009 1095 1116 1084 1104 0 -5.11(-0.46%)
Jun 05, 2009 1140 1146 1094 1109 0 +6.88(+0.62%)
Jun 04, 2009 1085 1111 1071 1103 0 +28.90(+2.69%)
Jun 03, 2009 1090 1101 1057 1074 0 -29.57(-2.68%)
Jun 02, 2009 1103 1126 1089 1103 0 -1.36(-0.12%)
Jun 01, 2009 1090 1134 1080 1105 0 +34.51(+3.23%)
May 29, 2009 1031 1073 1027 1070 0 +49.93(+4.89%)
May 28, 2009 1029 1045 991.22 1020 0 -0.59(-0.06%)
May 27, 2009 1021 1052 1008 1021 0 -0.95(-0.09%)
May 26, 2009 974.92 1035 967.46 1022 0 +34.65(+3.51%)
May 25, 2009 996.98 1011 976.32 986.99 0 +0.00(+0.00%)
May 22, 2009 996.98 1011 976.32 986.99 0 -7.06(-0.71%)
May 21, 2009 994.90 1009 961.89 994.05 0 -8.29(-0.83%)
May 20, 2009 1030 1054 998.31 1002 0 -18.14(-1.78%)
May 19, 2009 1037 1044 1009 1020 0 -13.74(-1.33%)
May 18, 2009 1006 1037 995.74 1034 0 +41.36(+4.17%)
May 15, 2009 993.08 1021 979.66 992.86 0 -4.64(-0.46%)
May 14, 2009 974.80 1023 972.86 997.50 0 +22.38(+2.29%)
May 13, 2009 1019 1023 961.72 975.12 0 -68.07(-6.53%)
May 12, 2009 1054 1078 1021 1043 0 -5.14(-0.49%)
May 11, 2009 1068 1081 1033 1048 0 -45.72(-4.18%)
May 08, 2009 1068 1102 1044 1094 0 +46.43(+4.43%)
May 07, 2009 1083 1109 1030 1048 0 -23.02(-2.15%)
May 06, 2009 1081 1120 1027 1071 0 -0.06(-0.01%)
May 05, 2009 1058 1097 1021 1071 0 +12.02(+1.14%)
May 04, 2009 1060 1075 1043 1059 0 +25.61(+2.48%)
May 01, 2009 1027 1058 1010 1033 0 +1.00(+0.10%)
Apr 30, 2009 1093 1106 1029 1032 0 -47.17(-4.37%)
Apr 29, 2009 1074 1119 1052 1079 0 +29.35(+2.80%)
Apr 28, 2009 1027 1071 1007 1050 0 +11.01(+1.06%)
Apr 27, 2009 1023 1065 1009 1039 0 +1.62(+0.16%)
Apr 24, 2009 1025 1054 1006 1037 0 +27.81(+2.75%)
Apr 23, 2009 1024 1029 969.24 1009 0 -7.27(-0.72%)
Apr 22, 2009 968.42 1048 966.59 1017 0 +32.09(+3.26%)
Apr 21, 2009 956.63 995.50 937.32 984.63 0 +19.94(+2.07%)
Apr 20, 2009 1004 1008 955.64 964.69 0 -69.02(-6.68%)
Apr 17, 2009 1006 1045 1001 1034 0 +28.00(+2.78%)
Apr 16, 2009 971.73 1023 957.56 1006 0 +42.86(+4.45%)
Apr 15, 2009 926.12 971.16 914.75 962.85 0 +32.20(+3.46%)
Apr 14, 2009 943.67 956.23 912.31 930.65 0 -25.72(-2.69%)
Apr 13, 2009 945.52 965.77 919.50 956.37 0 -6.21(-0.65%)
Apr 10, 2009 955.46 979.14 939.55 962.58 0 +0.00(+0.00%)
Apr 09, 2009 955.46 979.14 939.55 962.58 0 +37.02(+4.00%)
Apr 08, 2009 918.98 942.10 902.87 925.55 0 +12.54(+1.37%)
Apr 07, 2009 946.38 968.55 898.05 913.01 0 -52.02(-5.39%)
Apr 06, 2009 969.59 979.14 935.42 965.03 0 -19.28(-1.96%)
Apr 03, 2009 966.99 989.15 941.77 984.31 0 +16.96(+1.75%)
Apr 02, 2009 931.45 989.83 915.21 967.35 0 +64.13(+7.10%)
Apr 01, 2009 878.35 910.14 854.13 903.22 0 +4.99(+0.56%)
Mar 31, 2009 909.10 927.33 883.04 898.23 0 +1.86(+0.21%)
Mar 30, 2009 917.26 929.76 874.05 896.37 0 -52.19(-5.50%)
Mar 27, 2009 965.65 977.56 932.12 948.56 0 -34.42(-3.50%)
Mar 26, 2009 932.07 992.44 913.16 982.98 0 +65.16(+7.10%)
Mar 25, 2009 891.60 945.27 873.25 917.82 0 +29.88(+3.37%)
Mar 24, 2009 885.84 912.30 867.79 887.94 0 -17.63(-1.95%)
Mar 23, 2009 866.62 908.33 860.98 905.57 0 +71.79(+8.61%)
Mar 20, 2009 887.78 896.43 827.92 833.78 0 -47.68(-5.41%)
Mar 19, 2009 898.68 912.78 872.96 881.45 0 -6.93(-0.78%)
Mar 18, 2009 896.20 912.35 840.84 888.38 0 -7.68(-0.86%)
Mar 17, 2009 878.57 898.64 856.29 896.06 0 +10.80(+1.22%)
Mar 16, 2009 911.19 921.99 875.37 885.26 0 -14.75(-1.64%)
Mar 13, 2009 901.66 930.71 870.73 900.01 0 -2.21(-0.24%)
Mar 12, 2009 839.94 909.93 819.42 902.22 0 +60.52(+7.19%)
Mar 11, 2009 839.17 868.57 813.11 841.70 0 +9.86(+1.19%)
Mar 10, 2009 789.90 837.38 776.24 831.84 0 +69.64(+9.14%)
Mar 09, 2009 742.13 798.91 724.09 762.20 0 +14.52(+1.94%)
Mar 06, 2009 750.99 766.00 722.59 747.68 0 +6.00(+0.81%)
Mar 05, 2009 749.37 767.86 721.51 741.68 0 -28.97(-3.76%)
Mar 04, 2009 737.00 787.09 732.40 770.65 0 +53.22(+7.42%)
Mar 03, 2009 726.44 746.65 691.91 717.43 0 +4.32(+0.61%)
Mar 02, 2009 746.30 755.54 706.67 713.11 0 -54.47(-7.10%)
Feb 27, 2009 734.90 793.45 725.84 767.58 0 +9.07(+1.20%)
Feb 26, 2009 803.71 812.57 740.04 758.50 0 -31.25(-3.96%)
Feb 25, 2009 852.09 860.14 765.01 789.75 0 -56.65(-6.69%)
Feb 24, 2009 765.56 864.68 757.06 846.40 0 +85.96(+11.30%)
Feb 23, 2009 830.07 840.79 755.07 760.44 0 -58.42(-7.13%)
Feb 20, 2009 790.22 841.36 777.93 818.86 0 +6.05(+0.74%)
Feb 19, 2009 851.01 869.28 807.32 812.81 0 -22.39(-2.68%)
Feb 18, 2009 871.37 882.89 820.04 835.20 0 -28.67(-3.32%)
Feb 17, 2009 896.32 908.50 847.02 863.86 0 -65.93(-7.09%)
Feb 16, 2009 945.14 955.13 913.52 929.79 0 +0.00(+0.00%)
Feb 13, 2009 945.14 955.13 913.52 929.79 0 -14.82(-1.57%)
Feb 12, 2009 951.53 956.48 899.50 944.62 0 -29.19(-3.00%)
Feb 11, 2009 982.45 998.96 947.80 973.81 0 -1.92(-0.20%)
Feb 10, 2009 1023 1048 966.34 975.73 0 -49.03(-4.78%)
Feb 09, 2009 1020 1046 1011 1025 0 +1.12(+0.11%)
Feb 06, 2009 997.10 1036 984.50 1024 0 +26.06(+2.61%)
Feb 05, 2009 988.93 1021 966.65 997.58 0 -0.37(-0.04%)
Feb 04, 2009 1006 1033 984.83 997.95 0 -3.90(-0.39%)
Feb 03, 2009 990.43 1015 969.23 1002 0 +19.16(+1.95%)
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.