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 31, 2011 1416 1444 1405 1431 0 +27.24(+1.94%)
Jan 28, 2011 1441 1446 1399 1403 0 -37.68(-2.61%)
Jan 27, 2011 1445 1458 1420 1441 0 -4.87(-0.34%)
Jan 26, 2011 1417 1451 1412 1446 0 +48.07(+3.44%)
Jan 25, 2011 1416 1420 1384 1398 0 -26.71(-1.88%)
Jan 24, 2011 1381 1440 1371 1424 0 +44.96(+3.26%)
Jan 21, 2011 1411 1417 1376 1380 0 -19.10(-1.37%)
Jan 20, 2011 1396 1409 1374 1399 0 -4.85(-0.35%)
Jan 19, 2011 1443 1457 1393 1403 0 -33.38(-2.32%)
Jan 18, 2011 1408 1441 1400 1437 0 +25.22(+1.79%)
Jan 14, 2011 1412 1412 1412 0 +26.50(+1.91%)
Jan 13, 2011 1390 1407 1379 1385 0 -5.44(-0.39%)
Jan 12, 2011 1374 1400 1370 1391 0 +23.87(+1.75%)
Jan 11, 2011 1359 1379 1351 1367 0 +11.89(+0.88%)
Jan 10, 2011 1336 1360 1320 1355 0 +6.82(+0.51%)
Jan 07, 2011 1342 1360 1334 1348 0 +3.58(+0.27%)
Jan 06, 2011 1327 1359 1315 1344 0 +7.53(+0.56%)
Jan 05, 2011 1322 1344 1314 1337 0 +8.03(+0.60%)
Jan 04, 2011 1325 1356 1296 1329 0 -10.26(-0.77%)
Jan 03, 2011 1327 1356 1316 1339 0 +23.64(+1.80%)
Dec 31, 2010 1312 1328 1304 1315 0 +1.91(+0.15%)
Dec 30, 2010 1316 1326 1308 1314 0 -3.98(-0.30%)
Dec 29, 2010 1311 1328 1306 1318 0 +8.51(+0.65%)
Dec 28, 2010 1314 1321 1300 1309 0 -3.35(-0.26%)
Dec 27, 2010 1307 1321 1297 1312 0 -0.91(-0.07%)
Dec 23, 2010 1322 1326 1300 1313 0 -12.05(-0.91%)
Dec 22, 2010 1323 1338 1315 1325 0 +11.16(+0.85%)
Dec 21, 2010 1286 1318 1284 1314 0 +27.76(+2.16%)
Dec 20, 2010 1294 1305 1279 1286 0 -4.89(-0.38%)
Dec 17, 2010 1292 1310 1273 1291 0 -5.05(-0.39%)
Dec 16, 2010 1284 1309 1273 1296 0 +11.65(+0.91%)
Dec 15, 2010 1280 1304 1276 1285 0 +1.66(+0.13%)
Dec 14, 2010 1283 1298 1270 1283 0 -13.98(-1.08%)
Dec 10, 2010 1278 1306 1274 1297 0 +20.37(+1.60%)
Dec 09, 2010 1272 1290 1262 1277 0 +9.45(+0.75%)
Dec 08, 2010 1254 1278 1244 1267 0 +16.83(+1.35%)
Dec 07, 2010 1261 1268 1240 1250 0 +1.30(+0.10%)
Dec 06, 2010 1225 1255 1222 1249 0 +19.88(+1.62%)
Dec 03, 2010 1208 1237 1203 1229 0 +15.39(+1.27%)
Dec 02, 2010 1190 1221 1185 1214 0 +22.98(+1.93%)
Dec 01, 2010 1174 1203 1163 1191 0 +36.55(+3.17%)
Nov 30, 2010 1155 1163 1136 1154 0 -11.63(-1.00%)
Nov 29, 2010 1151 1173 1135 1166 0 +8.50(+0.73%)
Nov 26, 2010 1160 1163 1149 1157 0 -12.42(-1.06%)
Nov 24, 2010 1150 1170 1170 1170 0 +29.85(+2.62%)
Nov 23, 2010 1141 1152 1127 1140 0 -15.79(-1.37%)
Nov 22, 2010 1152 1164 1135 1156 0 -1.90(-0.16%)
Nov 19, 2010 1165 1172 1150 1158 0 -9.16(-0.79%)
Nov 18, 2010 1153 1185 1148 1167 0 +29.26(+2.57%)
Nov 17, 2010 1110 1150 1101 1138 0 +30.06(+2.71%)
Nov 16, 2010 1133 1135 1099 1107 0 -35.71(-3.12%)
Nov 15, 2010 1148 1158 1136 1143 0 +0.45(+0.04%)
Nov 12, 2010 1163 1171 1133 1143 0 -35.93(-3.05%)
Nov 11, 2010 1161 1185 1154 1179 0 +7.22(+0.62%)
Nov 10, 2010 1153 1175 1135 1171 0 +20.34(+1.77%)
Nov 09, 2010 1179 1192 1146 1151 0 -24.39(-2.07%)
Nov 08, 2010 1164 1185 1154 1176 0 +6.18(+0.53%)
Nov 05, 2010 1152 1172 1145 1169 0 +17.63(+1.53%)
Nov 04, 2010 1152 1168 1134 1152 0 +14.52(+1.28%)
Nov 03, 2010 1177 1181 1123 1137 0 -71.31(-5.90%)
Nov 02, 2010 1189 1213 1178 1208 0 +31.44(+2.67%)
Nov 01, 2010 1177 1194 1165 1177 0 +5.79(+0.49%)
Oct 29, 2010 1168 1180 1158 1171 0 -1.93(-0.16%)
Oct 28, 2010 1172 1185 1159 1173 0 +6.80(+0.58%)
Oct 27, 2010 1179 1188 1151 1166 0 -26.82(-2.25%)
Oct 25, 2010 1184 1213 1178 1193 0 +18.22(+1.55%)
Oct 22, 2010 1190 1201 1164 1175 0 -15.56(-1.31%)
Oct 21, 2010 1183 1201 1170 1191 0 +12.57(+1.07%)
Oct 20, 2010 1157 1184 1153 1178 0 +23.72(+2.05%)
Oct 19, 2010 1169 1183 1148 1154 0 -31.01(-2.62%)
Oct 18, 2010 1187 1194 1170 1185 0 -1.49(-0.13%)
Oct 15, 2010 1194 1200 1171 1187 0 +3.09(+0.26%)
Oct 14, 2010 1192 1199 1173 1184 0 -13.90(-1.16%)
Oct 13, 2010 1185 1203 1176 1198 0 +20.20(+1.72%)
Oct 12, 2010 1175 1184 1162 1177 0 +15.06(+1.30%)
Oct 11, 2010 1157 1169 1148 1162 0 +5.80(+0.50%)
Oct 08, 2010 1156 1165 1132 1157 0 +13.30(+1.16%)
Oct 07, 2010 1129 1148 1115 1143 0 +18.84(+1.68%)
Oct 06, 2010 1117 1134 1105 1124 0 +2.93(+0.26%)
Oct 05, 2010 1104 1124 1091 1121 0 +25.67(+2.34%)
Oct 04, 2010 1101 1116 1086 1096 0 -12.92(-1.17%)
Oct 01, 2010 1109 1123 1100 1109 0 -5.28(-0.47%)
Sep 30, 2010 1113 1136 1102 1114 0 -19.91(-1.76%)
Sep 29, 2010 1114 1142 1123 1134 0 -0.69(-0.06%)
Sep 28, 2010 1114 1141 1104 1135 0 +5.16(+0.46%)
Sep 27, 2010 1095 1138 1104 1129 0 +20.23(+1.82%)
Sep 24, 2010 1076 1112 1086 1109 0 +32.82(+3.05%)
Sep 23, 2010 1066 1097 1071 1076 0 -15.23(-1.40%)
Sep 22, 2010 1087 1115 1085 1092 0 -11.59(-1.05%)
Sep 21, 2010 1083 1114 1090 1103 0 +3.14(+0.29%)
Sep 20, 2010 1071 1106 1078 1100 0 +19.35(+1.79%)
Sep 17, 2010 1067 1091 1064 1081 0 -2.58(-0.24%)
Sep 15, 2010 1055 1091 1064 1083 0 +8.74(+0.81%)
Sep 14, 2010 1062 1083 1060 1075 0 -3.01(-0.28%)
Sep 13, 2010 1076 1101 1060 1078 0 -4.08(-0.38%)
Sep 10, 2010 1065 1090 1072 1082 0 +4.48(+0.42%)
Sep 09, 2010 1095 1110 1071 1077 0 -17.35(-1.59%)
Sep 08, 2010 1074 1104 1077 1094 0 +5.13(+0.47%)
Sep 07, 2010 1087 1107 1083 1089 0 -15.94(-1.44%)
Sep 03, 2010 1105 1105 1105 0 +6.69(+0.61%)
Sep 02, 2010 1069 1100 1078 1099 0 +14.30(+1.32%)
Sep 01, 2010 1052 1089 1061 1084 0 +39.70(+3.80%)
Aug 31, 2010 1029 1058 1034 1045 0 -4.77(-0.45%)
Aug 30, 2010 1045 1071 1044 1049 0 -7.31(-0.69%)
Aug 27, 2010 1037 1066 1031 1057 0 +21.98(+2.12%)
Aug 26, 2010 1030 1058 1031 1035 0 -7.51(-0.72%)
Aug 25, 2010 1011 1048 1018 1042 0 +4.92(+0.47%)
Aug 24, 2010 1024 1053 1019 1037 0 -18.07(-1.71%)
Aug 23, 2010 1061 1088 1053 1055 0 -15.55(-1.45%)
Aug 20, 2010 1060 1080 1055 1071 0 -9.28(-0.86%)
Aug 19, 2010 1079 1098 1071 1080 0 -20.37(-1.85%)
Aug 18, 2010 1083 1109 1083 1101 0 +3.38(+0.31%)
Aug 17, 2010 1067 1115 1075 1097 0 +27.56(+2.58%)
Aug 16, 2010 1047 1077 1051 1070 0 +0.93(+0.09%)
Aug 13, 2010 1054 1082 1060 1069 0 -2.69(-0.25%)
Aug 12, 2010 1036 1079 1045 1071 0 -3.11(-0.29%)
Aug 11, 2010 1086 1107 1065 1074 0 -53.43(-4.74%)
Aug 10, 2010 1117 1139 1113 1128 0 -15.55(-1.36%)
Aug 09, 2010 1121 1146 1127 1143 0 +11.38(+1.01%)
Aug 06, 2010 1117 1145 1114 1132 0 -5.28(-0.46%)
Aug 05, 2010 1132 1155 1126 1137 0 -25.21(-2.17%)
Aug 04, 2010 1150 1183 1132 1163 0 -30.85(-2.58%)
Aug 03, 2010 1187 1210 1177 1193 0 -13.48(-1.12%)
Aug 02, 2010 1191 1221 1191 1207 0 +21.01(+1.77%)
Jul 30, 2010 1180 1205 1161 1186 0 -3.67(-0.31%)
Jul 29, 2010 1182 1215 1169 1190 0 -0.06(-0.01%)
Jul 28, 2010 1180 1203 1175 1190 0 -7.01(-0.59%)
Jul 27, 2010 1187 1227 1191 1197 0 -12.06(-1.00%)
Jul 26, 2010 1175 1213 1181 1209 0 +21.63(+1.82%)
Jul 23, 2010 1152 1191 1156 1187 0 +18.89(+1.62%)
Jul 22, 2010 1135 1173 1145 1168 0 +37.68(+3.33%)
Jul 21, 2010 1130 1151 1119 1131 0 -3.95(-0.35%)
Jul 20, 2010 1089 1137 1067 1134 0 +45.57(+4.18%)
Jul 19, 2010 1065 1097 1070 1089 0 +12.43(+1.15%)
Jul 16, 2010 1062 1119 1073 1076 0 -51.30(-4.55%)
Jul 15, 2010 1126 1142 1110 1128 0 -14.87(-1.30%)
Jul 14, 2010 1130 1154 1125 1143 0 -4.17(-0.36%)
Jul 13, 2010 1125 1152 1124 1147 0 +21.72(+1.93%)
Jul 12, 2010 1112 1137 1107 1125 0 -7.75(-0.68%)
Jul 09, 2010 1118 1134 1102 1133 0 +21.40(+1.93%)
Jul 08, 2010 1095 1115 1093 1111 0 +22.44(+2.06%)
Jul 07, 2010 1044 1092 1056 1089 0 +26.85(+2.53%)
Jul 06, 2010 1062 1099 1052 1062 0 -4.83(-0.45%)
Jul 02, 2010 1053 1086 1055 1067 0 -5.16(-0.48%)
Jul 01, 2010 1061 1092 1055 1072 0 -11.07(-1.02%)
Jun 30, 2010 1076 1111 1080 1083 0 -13.24(-1.21%)
Jun 29, 2010 1106 1134 1087 1096 0 -51.60(-4.49%)
Jun 25, 2010 1134 1157 1124 1148 0 +14.90(+1.31%)
Jun 24, 2010 1131 1160 1127 1133 0 -24.53(-2.12%)
Jun 23, 2010 1142 1170 1131 1158 0 +1.11(+0.10%)
Jun 22, 2010 1157 1193 1153 1157 0 -20.44(-1.74%)
Jun 21, 2010 1187 1214 1167 1177 0 -14.00(-1.18%)
Jun 18, 2010 1176 1202 1179 1191 0 -1.18(-0.10%)
Jun 17, 2010 1168 1200 1166 1192 0 +8.38(+0.71%)
Jun 16, 2010 1150 1196 1158 1184 0 +9.45(+0.80%)
Jun 15, 2010 1146 1177 1133 1174 0 +36.56(+3.21%)
Jun 14, 2010 1126 1164 1127 1138 0 +10.39(+0.92%)
Jun 11, 2010 1096 1130 1094 1127 0 +20.49(+1.85%)
Jun 10, 2010 1080 1115 1082 1107 0 +36.83(+3.44%)
Jun 09, 2010 1065 1100 1062 1070 0 +11.41(+1.08%)
Jun 08, 2010 1030 1063 1031 1059 0 +15.11(+1.45%)
Jun 07, 2010 1080 1096 1040 1044 0 -47.00(-4.31%)
Jun 04, 2010 1077 1118 1081 1091 0 -28.39(-2.54%)
Jun 03, 2010 1095 1129 1097 1119 0 +17.28(+1.57%)
Jun 02, 2010 1072 1104 1073 1102 0 +26.88(+2.50%)
Jun 01, 2010 1085 1120 1074 1075 0 -49.32(-4.39%)
May 28, 2010 1124 1124 1124 0 -8.65(-0.76%)
May 27, 2010 1093 1136 1085 1133 0 +38.57(+3.52%)
May 26, 2010 1082 1133 1092 1094 0 -1.40(-0.13%)
May 25, 2010 1052 1100 1049 1096 0 -1.27(-0.12%)
May 24, 2010 1096 1121 1090 1097 0 -20.24(-1.81%)
May 21, 2010 1071 1128 1069 1117 0 +26.53(+2.43%)
May 20, 2010 1075 1120 1084 1091 0 -59.99(-5.21%)
May 19, 2010 1148 1181 1129 1151 0 -22.42(-1.91%)
May 18, 2010 1196 1225 1171 1173 0 -20.14(-1.69%)
May 17, 2010 1186 1212 1162 1193 0 -7.07(-0.59%)
May 14, 2010 1189 1224 1182 1200 0 -27.69(-2.26%)
May 13, 2010 1201 1255 1195 1228 0 +31.33(+2.62%)
May 12, 2010 1149 1219 1159 1197 0 +44.09(+3.83%)
May 11, 2010 1164 1175 1147 1152 0 -3.64(-0.31%)
May 10, 2010 1130 1158 1137 1156 0 +65.78(+6.03%)
May 07, 2010 1118 1148 1080 1090 0 -15.57(-1.41%)
May 06, 2010 1113 1172 1052 1106 0 +12.46(+1.14%)
May 05, 2010 1124 1151 1080 1093 0 -52.86(-4.61%)
May 04, 2010 1170 1185 1127 1146 0 -50.48(-4.22%)
May 03, 2010 1203 1218 1187 1197 0 -8.01(-0.66%)
Apr 30, 2010 1215 1235 1199 1205 0 -25.43(-2.07%)
Apr 29, 2010 1191 1237 1189 1230 0 +36.62(+3.07%)
Apr 28, 2010 1200 1225 1180 1194 0 -1.00(-0.08%)
Apr 27, 2010 1205 1232 1191 1195 0 -26.05(-2.13%)
Apr 26, 2010 1219 1235 1201 1221 0 -9.93(-0.81%)
Apr 23, 2010 1213 1247 1216 1231 0 +4.98(+0.41%)
Apr 22, 2010 1192 1228 1193 1226 0 +6.70(+0.55%)
Apr 21, 2010 1192 1225 1188 1219 0 +27.14(+2.28%)
Apr 20, 2010 1164 1196 1167 1192 0 +24.08(+2.06%)
Apr 19, 2010 1151 1176 1149 1168 0 +1.15(+0.10%)
Apr 16, 2010 1168 1190 1155 1167 0 -18.62(-1.57%)
Apr 15, 2010 1161 1192 1165 1185 0 +10.85(+0.92%)
Apr 14, 2010 1165 1186 1161 1174 0 +3.12(+0.27%)
Apr 13, 2010 1162 1179 1158 1171 0 -5.77(-0.49%)
Apr 12, 2010 1179 1195 1170 1177 0 -10.96(-0.92%)
Apr 09, 2010 1161 1189 1161 1188 0 +16.39(+1.40%)
Apr 08, 2010 1156 1176 1157 1172 0 +0.45(+0.04%)
Apr 07, 2010 1178 1189 1160 1171 0 -12.25(-1.04%)
Apr 06, 2010 1155 1186 1158 1183 0 +17.47(+1.50%)
Apr 05, 2010 1146 1175 1151 1166 0 +11.16(+0.97%)
Apr 01, 2010 1155 1155 1155 0 +22.40(+1.98%)
Mar 31, 2010 1128 1143 1120 1132 0 +0.30(+0.03%)
Mar 30, 2010 1154 1156 1125 1132 0 -18.56(-1.61%)
Mar 29, 2010 1149 1157 1140 1151 0 +6.58(+0.58%)
Mar 26, 2010 1141 1164 1132 1144 0 -4.81(-0.42%)
Mar 25, 2010 1169 1184 1147 1149 0 -27.28(-2.32%)
Mar 24, 2010 1173 1189 1169 1176 0 -8.88(-0.75%)
Mar 23, 2010 1158 1188 1161 1185 0 +16.86(+1.44%)
Mar 22, 2010 1141 1177 1146 1168 0 +6.67(+0.57%)
Mar 19, 2010 1166 1185 1153 1161 0 -15.45(-1.31%)
Mar 18, 2010 1180 1194 1172 1177 0 -4.50(-0.38%)
Mar 17, 2010 1163 1194 1168 1181 0 +10.47(+0.89%)
Mar 16, 2010 1138 1176 1140 1171 0 +33.52(+2.95%)
Mar 15, 2010 1117 1140 1125 1137 0 +2.09(+0.18%)
Mar 12, 2010 1117 1140 1114 1135 0 +13.69(+1.22%)
Mar 11, 2010 1091 1123 1096 1122 0 +15.51(+1.40%)
Mar 10, 2010 1093 1110 1092 1106 0 +1.95(+0.18%)
Mar 09, 2010 1086 1116 1094 1104 0 +3.04(+0.28%)
Mar 08, 2010 1097 1114 1092 1101 0 +4.17(+0.38%)
Mar 05, 2010 1076 1102 1079 1097 0 +12.19(+1.12%)
Mar 04, 2010 1077 1097 1076 1085 0 -3.27(-0.30%)
Mar 03, 2010 1080 1106 1083 1088 0 -0.81(-0.07%)
Mar 02, 2010 1090 1112 1083 1089 0 -10.69(-0.97%)
Mar 01, 2010 1080 1112 1083 1099 0 +10.57(+0.97%)
Feb 26, 2010 1089 1112 1081 1089 0 -11.37(-1.03%)
Feb 25, 2010 1061 1106 1060 1100 0 +0.56(+0.05%)
Feb 24, 2010 1081 1112 1083 1100 0 +7.16(+0.66%)
Feb 23, 2010 1083 1111 1072 1093 0 -20.77(-1.87%)
Feb 22, 2010 1082 1125 1085 1113 0 +41.18(+3.84%)
Feb 19, 2010 1060 1088 1064 1072 0 -5.53(-0.51%)
Feb 18, 2010 1036 1080 1046 1078 0 +25.61(+2.43%)
Feb 17, 2010 1041 1061 1038 1052 0 +4.36(+0.42%)
Feb 16, 2010 1032 1054 1033 1048 0 +12.07(+1.17%)
Feb 12, 2010 1036 1036 1036 0 -0.42(-0.04%)
Feb 11, 2010 1008 1041 1009 1036 0 +15.19(+1.49%)
Feb 10, 2010 1016 1036 1005 1021 0 -10.91(-1.06%)
Feb 09, 2010 1015 1044 1015 1032 0 +19.16(+1.89%)
Feb 08, 2010 1009 1035 998.08 1013 0 -4.48(-0.44%)
Feb 05, 2010 1023 1039 990.15 1017 0 -19.03(-1.84%)
Feb 04, 2010 1062 1077 1033 1036 0 -52.63(-4.83%)
Feb 03, 2010 1068 1098 1075 1089 0 +5.82(+0.54%)
Feb 02, 2010 1062 1091 1061 1083 0 +14.85(+1.39%)
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.