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 (%)
Nov 29, 2013 2343 2355 2324 2334 0 +1.18(+0.05%)
Nov 27, 2013 2333 2333 2333 0 +11.21(+0.48%)
Nov 26, 2013 2299 2335 2293 2322 0 +29.25(+1.28%)
Nov 25, 2013 2306 2320 2272 2293 0 -9.71(-0.42%)
Nov 22, 2013 2315 2330 2293 2303 0 -6.80(-0.29%)
Nov 21, 2013 2308 2327 2289 2309 0 +17.68(+0.77%)
Nov 20, 2013 2315 2329 2278 2292 0 -14.77(-0.64%)
Nov 19, 2013 2328 2337 2295 2306 0 -29.38(-1.26%)
Nov 18, 2013 2369 2386 2318 2336 0 -24.27(-1.03%)
Nov 15, 2013 2366 2383 2350 2360 0 +49.33(+2.13%)
Nov 14, 2013 2297 2319 2282 2311 0 +36.38(+1.60%)
Nov 12, 2013 2261 2287 2251 2274 0 +9.11(+0.40%)
Nov 11, 2013 2260 2278 2250 2265 0 +1.92(+0.08%)
Nov 08, 2013 2221 2271 2205 2263 0 +46.50(+2.10%)
Nov 07, 2013 2265 2275 2210 2217 0 -39.12(-1.73%)
Nov 06, 2013 2275 2281 2235 2256 0 -8.10(-0.36%)
Nov 05, 2013 2278 2285 2244 2264 0 -21.43(-0.94%)
Nov 04, 2013 2258 2297 2237 2285 0 +39.16(+1.74%)
Nov 01, 2013 2241 2273 2218 2246 0 +7.00(+0.31%)
Oct 31, 2013 2244 2263 2197 2239 0 +1.89(+0.08%)
Oct 30, 2013 2246 2261 2211 2237 0 +18.78(+0.85%)
Oct 29, 2013 2218 2236 2198 2219 0 +8.92(+0.40%)
Oct 28, 2013 2214 2226 2194 2210 0 -4.77(-0.22%)
Oct 25, 2013 2221 2231 2186 2215 0 -5.55(-0.25%)
Oct 24, 2013 2221 2243 2192 2220 0 -8.25(-0.37%)
Oct 23, 2013 2238 2251 2213 2228 0 -22.59(-1.00%)
Oct 22, 2013 2252 2285 2234 2251 0 +9.34(+0.42%)
Oct 21, 2013 2237 2247 2216 2242 0 +7.16(+0.32%)
Oct 18, 2013 2221 2240 2206 2234 0 +31.44(+1.43%)
Oct 17, 2013 2164 2207 2152 2203 0 +35.23(+1.63%)
Oct 16, 2013 2163 2175 2148 2168 0 +21.17(+0.99%)
Oct 15, 2013 2180 2186 2135 2147 0 -39.52(-1.81%)
Oct 14, 2013 2151 2189 2140 2186 0 +22.21(+1.03%)
Oct 11, 2013 2130 2175 2122 2164 0 +32.96(+1.55%)
Oct 10, 2013 2090 2136 2084 2131 0 +68.63(+3.33%)
Oct 09, 2013 2067 2080 2032 2062 0 +5.83(+0.28%)
Oct 08, 2013 2098 2106 2049 2056 0 -44.27(-2.11%)
Oct 07, 2013 2102 2117 2087 2101 0 -20.08(-0.95%)
Oct 04, 2013 2105 2132 2095 2121 0 +17.32(+0.82%)
Oct 03, 2013 2128 2133 2079 2103 0 -25.12(-1.18%)
Oct 02, 2013 2124 2154 2096 2129 0 -6.29(-0.29%)
Oct 01, 2013 2087 2150 2079 2135 0 +53.14(+2.55%)
Sep 27, 2013 2095 2104 2067 2082 0 -25.66(-1.22%)
Sep 26, 2013 2094 2118 2083 2107 0 +20.43(+0.98%)
Sep 25, 2013 2086 2106 2065 2087 0 +3.35(+0.16%)
Sep 24, 2013 2071 2103 2060 2084 0 +14.20(+0.69%)
Sep 23, 2013 2073 2085 2052 2069 0 -12.44(-0.60%)
Sep 20, 2013 2097 2103 2073 2082 0 -12.55(-0.60%)
Sep 19, 2013 2087 2109 2077 2094 0 +11.87(+0.57%)
Sep 18, 2013 2036 2096 2022 2083 0 +48.51(+2.38%)
Sep 17, 2013 2018 2038 2004 2034 0 +15.23(+0.75%)
Sep 16, 2013 2026 2041 1997 2019 0 +29.42(+1.48%)
Sep 13, 2013 2012 2017 1983 1989 0 -17.22(-0.86%)
Sep 12, 2013 1998 2019 1994 2007 0 +8.65(+0.43%)
Sep 11, 2013 1991 2012 1980 1998 0 +8.17(+0.41%)
Sep 10, 2013 1964 2003 1955 1990 0 +41.78(+2.14%)
Sep 09, 2013 1932 1959 1921 1948 0 +25.40(+1.32%)
Sep 06, 2013 1936 1948 1913 1923 0 -8.65(-0.45%)
Sep 05, 2013 1927 1941 1915 1931 0 +3.86(+0.20%)
Sep 04, 2013 1919 1937 1910 1927 0 -4.86(-0.25%)
Sep 03, 2013 1951 1970 1918 1932 0 +3.54(+0.18%)
Aug 30, 2013 1929 1929 1929 0 -27.77(-1.42%)
Aug 29, 2013 1954 1970 1944 1956 0 +1.82(+0.09%)
Aug 28, 2013 1954 1963 1941 1955 0 -0.93(-0.05%)
Aug 27, 2013 1959 1981 1947 1956 0 -35.98(-1.81%)
Aug 26, 2013 2004 2011 1986 1992 0 -8.64(-0.43%)
Aug 23, 2013 1998 2010 1967 2000 0 +6.30(+0.32%)
Aug 22, 2013 1953 2002 1950 1994 0 +48.67(+2.50%)
Aug 21, 2013 1949 1969 1931 1945 0 -10.79(-0.55%)
Aug 20, 2013 1947 1972 1936 1956 0 +11.94(+0.61%)
Aug 19, 2013 1975 1981 1943 1944 0 -35.04(-1.77%)
Aug 16, 2013 1965 2003 1961 1979 0 +6.47(+0.33%)
Aug 15, 2013 1973 1990 1952 1973 0 -23.26(-1.17%)
Aug 14, 2013 1993 2010 1981 1996 0 +6.06(+0.30%)
Aug 13, 2013 2004 2010 1971 1990 0 -12.83(-0.64%)
Aug 12, 2013 1993 2011 1990 2003 0 -1.84(-0.09%)
Aug 09, 2013 1997 2019 1983 2005 0 +7.01(+0.35%)
Aug 08, 2013 1993 2010 1984 1998 0 +16.59(+0.84%)
Aug 07, 2013 1990 2007 1947 1981 0 -15.57(-0.78%)
Aug 06, 2013 2030 2039 1987 1997 0 -37.09(-1.82%)
Aug 05, 2013 2036 2044 2019 2034 0 -4.08(-0.20%)
Aug 02, 2013 2037 2049 2015 2038 0 +12.79(+0.63%)
Aug 01, 2013 2041 2074 1995 2025 0 +56.35(+2.86%)
Jul 31, 2013 1972 2012 1955 1969 0 +7.36(+0.38%)
Jul 30, 2013 1968 1983 1952 1961 0 +4.36(+0.22%)
Jul 29, 2013 2001 2012 1953 1957 0 -50.61(-2.52%)
Jul 26, 2013 2010 2024 1991 2007 0 -15.08(-0.75%)
Jul 25, 2013 2024 2035 1988 2023 0 -14.84(-0.73%)
Jul 24, 2013 2074 2076 2034 2037 0 -29.77(-1.44%)
Jul 23, 2013 2085 2092 2061 2067 0 -12.95(-0.62%)
Jul 22, 2013 2080 2094 2069 2080 0 +7.27(+0.35%)
Jul 19, 2013 2054 2077 2043 2073 0 +21.25(+1.04%)
Jul 18, 2013 2039 2066 2035 2052 0 +14.03(+0.69%)
Jul 17, 2013 2052 2056 2025 2038 0 -1.66(-0.08%)
Jul 16, 2013 2050 2062 2022 2039 0 -5.47(-0.27%)
Jul 15, 2013 2051 2060 2030 2045 0 +7.46(+0.37%)
Jul 12, 2013 2022 2041 2011 2037 0 +12.40(+0.61%)
Jul 11, 2013 2031 2050 2012 2025 0 +19.55(+0.97%)
Jul 10, 2013 2004 2019 1988 2005 0 -0.75(-0.04%)
Jul 09, 2013 1987 2025 1981 2006 0 +35.96(+1.83%)
Jul 08, 2013 1979 1999 1961 1970 0 +3.81(+0.19%)
Jul 05, 2013 1971 1975 1930 1966 0 +14.40(+0.74%)
Jul 03, 2013 1952 1952 1952 0 +1.66(+0.09%)
Jul 02, 2013 1961 1980 1936 1950 0 -10.75(-0.55%)
Jul 01, 2013 1961 1978 1946 1961 0 +12.17(+0.62%)
Jun 28, 2013 1955 1972 1937 1949 0 +17.73(+0.92%)
Jun 26, 2013 1941 1948 1912 1931 0 +9.88(+0.51%)
Jun 25, 2013 1914 1931 1902 1921 0 +30.37(+1.61%)
Jun 24, 2013 1890 1911 1852 1891 0 -23.67(-1.24%)
Jun 21, 2013 1933 1941 1881 1914 0 -10.72(-0.56%)
Jun 20, 2013 1945 1956 1909 1925 0 -53.82(-2.72%)
Jun 19, 2013 1990 2013 1977 1979 0 -7.08(-0.36%)
Jun 18, 2013 1943 1995 1935 1986 0 +48.87(+2.52%)
Jun 17, 2013 1933 1955 1914 1937 0 +21.31(+1.11%)
Jun 14, 2013 1912 1939 1905 1916 0 +2.36(+0.12%)
Jun 13, 2013 1894 1920 1880 1914 0 +15.65(+0.82%)
Jun 12, 2013 1943 1946 1888 1898 0 -31.99(-1.66%)
Jun 11, 2013 1952 1963 1924 1930 0 -47.78(-2.42%)
Jun 10, 2013 1983 1998 1954 1978 0 -5.85(-0.29%)
Jun 07, 2013 1971 1999 1955 1983 0 +18.69(+0.95%)
Jun 06, 2013 1936 1977 1934 1965 0 +16.93(+0.87%)
Jun 05, 2013 1965 1977 1920 1948 0 -31.21(-1.58%)
Jun 04, 2013 2027 2037 1953 1979 0 -49.13(-2.42%)
Jun 03, 2013 2039 2053 1980 2028 0 -9.31(-0.46%)
May 31, 2013 2042 2069 2033 2038 0 -11.16(-0.54%)
May 30, 2013 2036 2062 2021 2049 0 +19.91(+0.98%)
May 29, 2013 2050 2053 2014 2029 0 -34.81(-1.69%)
May 28, 2013 2070 2089 2049 2064 0 +21.20(+1.04%)
May 24, 2013 2042 2042 2042 0 -20.39(-0.99%)
May 23, 2013 2010 2073 1999 2063 0 +2.87(+0.14%)
May 22, 2013 2102 2127 2049 2060 0 -38.19(-1.82%)
May 21, 2013 2104 2121 2079 2098 0 -5.17(-0.25%)
May 20, 2013 2076 2130 2074 2103 0 +26.86(+1.29%)
May 17, 2013 2041 2084 2034 2076 0 +49.10(+2.42%)
May 16, 2013 2025 2047 2000 2027 0 +16.92(+0.84%)
May 15, 2013 1990 2021 1975 2010 0 +48.00(+2.45%)
May 13, 2013 1969 1977 1942 1962 0 -10.04(-0.51%)
May 10, 2013 1961 1982 1947 1972 0 +11.96(+0.61%)
May 09, 2013 1978 1989 1957 1960 0 -9.12(-0.46%)
May 08, 2013 1952 1975 1944 1970 0 +10.77(+0.55%)
May 07, 2013 1958 1978 1939 1959 0 +1.43(+0.07%)
May 06, 2013 1929 1968 1922 1957 0 +30.94(+1.61%)
May 03, 2013 1914 1948 1894 1926 0 +36.42(+1.93%)
May 02, 2013 1867 1918 1847 1890 0 +74.13(+4.08%)
May 01, 2013 1861 1871 1807 1816 0 -49.51(-2.65%)
Apr 30, 2013 1858 1875 1830 1865 0 +6.21(+0.33%)
Apr 29, 2013 1873 1883 1857 1859 0 -6.31(-0.34%)
Apr 26, 2013 1878 1882 1863 1865 0 -14.34(-0.76%)
Apr 25, 2013 1870 1901 1859 1880 0 +17.53(+0.94%)
Apr 24, 2013 1863 1882 1848 1862 0 +3.48(+0.19%)
Apr 23, 2013 1857 1879 1827 1859 0 +10.02(+0.54%)
Apr 22, 2013 1833 1862 1794 1849 0 +16.65(+0.91%)
Apr 19, 2013 1805 1837 1795 1832 0 +29.70(+1.65%)
Apr 18, 2013 1831 1834 1792 1802 0 -18.88(-1.04%)
Apr 17, 2013 1835 1843 1793 1821 0 -30.88(-1.67%)
Apr 16, 2013 1840 1864 1818 1852 0 +25.71(+1.41%)
Apr 15, 2013 1916 1920 1815 1826 0 -109.42(-5.65%)
Apr 12, 2013 1923 1944 1919 1936 0 -7.06(-0.36%)
Apr 11, 2013 1962 1981 1919 1943 0 -34.75(-1.76%)
Apr 10, 2013 1950 1985 1956 1978 0 +19.43(+0.99%)
Apr 09, 2013 1958 1975 1946 1958 0 -7.80(-0.40%)
Apr 08, 2013 1937 1967 1924 1966 0 +45.34(+2.36%)
Apr 05, 2013 1874 1924 1862 1921 0 +14.96(+0.78%)
Apr 04, 2013 1894 1919 1890 1906 0 +14.81(+0.78%)
Apr 03, 2013 1947 1950 1865 1891 0 -57.37(-2.94%)
Apr 02, 2013 2015 2024 1934 1948 0 -58.41(-2.91%)
Apr 01, 2013 2056 2057 1982 2007 0 -48.20(-2.35%)
Mar 28, 2013 2055 2055 2055 0 +47.03(+2.34%)
Mar 27, 2013 1998 2011 1967 2008 0 -1.14(-0.06%)
Mar 26, 2013 1997 2020 1982 2009 0 +20.07(+1.01%)
Mar 25, 2013 1999 2010 1977 1989 0 -1.46(-0.07%)
Mar 22, 2013 1989 2005 1980 1990 0 +7.74(+0.39%)
Mar 21, 2013 2006 2015 1975 1983 0 -37.99(-1.88%)
Mar 20, 2013 2001 2033 1994 2021 0 +30.59(+1.54%)
Mar 19, 2013 2006 2012 1965 1990 0 -9.36(-0.47%)
Mar 18, 2013 1980 2012 1970 1999 0 -10.20(-0.51%)
Mar 15, 2013 2002 2022 1990 2010 0 +1.95(+0.10%)
Mar 14, 2013 1995 2012 1987 2008 0 +15.37(+0.77%)
Mar 13, 2013 1981 1997 1968 1992 0 +9.88(+0.50%)
Mar 12, 2013 1989 2006 1967 1982 0 -4.79(-0.24%)
Mar 11, 2013 1979 1997 1963 1987 0 +4.95(+0.25%)
Mar 08, 2013 1974 1990 1957 1982 0 +26.64(+1.36%)
Mar 07, 2013 1945 1964 1936 1956 0 +9.97(+0.51%)
Mar 06, 2013 1940 1959 1929 1946 0 +20.78(+1.08%)
Mar 05, 2013 1903 1931 1900 1925 0 +34.55(+1.83%)
Mar 04, 2013 1883 1909 1866 1890 0 +3.02(+0.16%)
Mar 01, 2013 1871 1904 1841 1887 0 -1.57(-0.08%)
Feb 28, 2013 1906 1929 1877 1889 0 +14.21(+0.76%)
Feb 27, 2013 1856 1893 1850 1875 0 +25.29(+1.37%)
Feb 26, 2013 1850 1869 1809 1849 0 -52.45(-2.76%)
Feb 22, 2013 1889 1908 1875 1902 0 +27.16(+1.45%)
Feb 21, 2013 1855 1896 1834 1875 0 +2.85(+0.15%)
Feb 20, 2013 1925 1928 1869 1872 0 -30.69(-1.61%)
Feb 15, 2013 1903 1903 1903 0 -0.50(-0.03%)
Feb 14, 2013 1884 1917 1879 1903 0 +13.94(+0.74%)
Feb 13, 2013 1878 1910 1872 1889 0 +21.99(+1.18%)
Feb 12, 2013 1853 1882 1849 1867 0 +17.33(+0.94%)
Feb 11, 2013 1850 1863 1842 1850 0 -4.32(-0.23%)
Feb 08, 2013 1855 1868 1843 1854 0 -15.73(-0.84%)
Feb 07, 2013 1871 1879 1848 1870 0 -1.78(-0.10%)
Feb 06, 2013 1847 1877 1836 1872 0 +40.17(+2.19%)
Feb 04, 2013 1844 1853 1816 1831 0 -19.39(-1.05%)
Feb 01, 2013 1862 1879 1844 1851 0 +0.09(+0.00%)
Jan 31, 2013 1854 1865 1836 1851 0 -4.79(-0.26%)
Jan 30, 2013 1889 1896 1848 1856 0 -35.03(-1.85%)
Jan 29, 2013 1885 1898 1874 1891 0 +7.43(+0.39%)
Jan 28, 2013 1877 1888 1858 1883 0 +13.30(+0.71%)
Jan 25, 2013 1859 1882 1853 1870 0 +15.85(+0.85%)
Jan 24, 2013 1845 1875 1837 1854 0 +13.47(+0.73%)
Jan 23, 2013 1841 1856 1831 1841 0 -6.61(-0.36%)
Jan 22, 2013 1812 1857 1809 1847 0 +32.43(+1.79%)
Jan 18, 2013 1815 1815 1815 0 +9.83(+0.54%)
Jan 17, 2013 1800 1818 1793 1805 0 +12.47(+0.70%)
Jan 16, 2013 1797 1802 1776 1792 0 -10.91(-0.60%)
Jan 15, 2013 1777 1806 1774 1803 0 +14.51(+0.81%)
Jan 14, 2013 1790 1806 1772 1789 0 -5.79(-0.32%)
Jan 12, 2013 1804 1808 1788 1795 0 +0.00(+0.00%)
Jan 11, 2013 1804 1808 1788 1795 0 -14.07(-0.78%)
Jan 10, 2013 1804 1816 1793 1809 0 +15.16(+0.85%)
Jan 09, 2013 1781 1801 1773 1794 0 +18.13(+1.02%)
Jan 08, 2013 1774 1786 1757 1775 0 +0.90(+0.05%)
Jan 07, 2013 1751 1783 1749 1774 0 +15.88(+0.90%)
Jan 04, 2013 1755 1774 1748 1759 0 +11.65(+0.67%)
Jan 03, 2013 1762 1771 1739 1747 0 -16.09(-0.91%)
Jan 02, 2013 1756 1768 1746 1763 0 +35.01(+2.03%)
Dec 31, 2012 1728 1728 1728 0 +50.05(+2.98%)
Dec 28, 2012 1696 1707 1674 1678 0 -29.95(-1.75%)
Dec 27, 2012 1703 1714 1679 1708 0 -1.89(-0.11%)
Dec 26, 2012 1710 1723 1699 1710 0 -0.74(-0.04%)
Dec 24, 2012 1711 1711 1711 0 +0.62(+0.04%)
Dec 21, 2012 1704 1721 1685 1710 0 -15.47(-0.90%)
Dec 20, 2012 1706 1733 1700 1725 0 +23.72(+1.39%)
Dec 19, 2012 1701 1727 1679 1702 0 +14.88(+0.88%)
Dec 18, 2012 1671 1697 1664 1687 0 +21.44(+1.29%)
Dec 17, 2012 1656 1669 1638 1665 0 +14.15(+0.86%)
Dec 14, 2012 1650 1664 1642 1651 0 -7.16(-0.43%)
Dec 13, 2012 1662 1673 1641 1658 0 -0.23(-0.01%)
Dec 12, 2012 1664 1683 1646 1659 0 +3.25(+0.20%)
Dec 11, 2012 1651 1660 1638 1655 0 +14.46(+0.88%)
Dec 10, 2012 1610 1646 1606 1641 0 +32.59(+2.03%)
Dec 07, 2012 1605 1614 1591 1608 0 +11.10(+0.69%)
Dec 06, 2012 1598 1606 1580 1597 0 -3.83(-0.24%)
Dec 05, 2012 1607 1614 1586 1601 0 -8.22(-0.51%)
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.