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 30, 2017 2199 2220 2172 2198 0 +5.95(+0.27%)
Nov 29, 2017 2161 2204 2157 2192 0 +33.90(+1.57%)
Nov 28, 2017 2115 2161 2111 2158 0 +50.10(+2.38%)
Nov 27, 2017 2116 2130 2100 2108 0 -10.43(-0.49%)
Nov 24, 2017 2135 2138 2110 2119 0 -10.22(-0.48%)
Nov 22, 2017 2153 2172 2123 2129 0 -19.06(-0.89%)
Nov 21, 2017 2142 2172 2128 2148 0 +17.22(+0.81%)
Nov 20, 2017 2107 2143 2097 2131 0 +23.23(+1.10%)
Nov 17, 2017 2090 2126 2086 2107 0 +8.15(+0.39%)
Nov 16, 2017 2068 2105 2063 2099 0 +36.62(+1.78%)
Nov 15, 2017 2063 2094 2040 2063 0 -15.99(-0.77%)
Nov 14, 2017 2113 2119 2072 2079 0 -51.18(-2.40%)
Nov 13, 2017 2106 2144 2091 2130 0 +9.72(+0.46%)
Nov 10, 2017 2102 2135 2098 2120 0 +3.01(+0.14%)
Nov 09, 2017 2144 2158 2105 2117 0 -49.98(-2.31%)
Nov 08, 2017 2143 2178 2130 2167 0 +11.09(+0.51%)
Nov 07, 2017 2166 2172 2134 2156 0 -12.48(-0.58%)
Nov 06, 2017 2134 2179 2120 2168 0 +38.58(+1.81%)
Nov 03, 2017 2128 2164 2100 2130 0 -3.58(-0.17%)
Nov 02, 2017 2134 2185 2103 2133 0 -15.32(-0.71%)
Nov 01, 2017 2174 2187 2138 2149 0 -14.14(-0.65%)
Oct 31, 2017 2208 2234 2140 2163 0 -24.31(-1.11%)
Oct 30, 2017 2180 2216 2167 2187 0 +4.43(+0.20%)
Oct 27, 2017 2144 2207 2130 2183 0 +42.39(+1.98%)
Oct 26, 2017 2094 2149 2090 2140 0 +77.08(+3.74%)
Oct 25, 2017 2073 2089 2035 2063 0 -14.07(-0.68%)
Oct 24, 2017 2060 2088 2051 2077 0 +26.18(+1.28%)
Oct 23, 2017 2054 2065 2043 2051 0 -6.25(-0.30%)
Oct 20, 2017 2056 2072 2032 2057 0 +12.30(+0.60%)
Oct 19, 2017 2042 2061 2020 2045 0 -8.18(-0.40%)
Oct 18, 2017 2053 2065 2040 2053 0 +2.57(+0.13%)
Oct 17, 2017 2077 2082 2041 2051 0 -26.92(-1.30%)
Oct 16, 2017 2081 2105 2066 2078 0 +12.01(+0.58%)
Oct 13, 2017 2074 2085 2052 2066 0 +5.63(+0.27%)
Oct 12, 2017 2056 2071 2050 2060 0 +0.98(+0.05%)
Oct 11, 2017 2060 2068 2046 2059 0 +0.71(+0.03%)
Oct 10, 2017 2067 2077 2048 2058 0 +0.48(+0.02%)
Oct 09, 2017 2075 2086 2048 2058 0 -17.47(-0.84%)
Oct 06, 2017 2060 2077 2056 2075 0 +6.51(+0.31%)
Oct 05, 2017 2059 2079 2054 2069 0 +14.62(+0.71%)
Oct 04, 2017 2070 2084 2042 2054 0 -18.36(-0.89%)
Oct 03, 2017 2086 2092 2060 2073 0 -9.68(-0.46%)
Oct 02, 2017 2054 2089 2049 2082 0 +23.03(+1.12%)
Sep 29, 2017 2066 2076 2051 2059 0 -8.26(-0.40%)
Sep 28, 2017 2068 2080 2042 2067 0 -1.36(-0.07%)
Sep 27, 2017 2069 2079 2045 2069 0 +7.83(+0.38%)
Sep 26, 2017 2047 2073 2035 2061 0 +19.36(+0.95%)
Sep 25, 2017 2027 2057 2023 2042 0 +6.28(+0.31%)
Sep 22, 2017 2028 2041 2014 2035 0 +6.33(+0.31%)
Sep 21, 2017 2022 2045 2016 2029 0 +5.97(+0.30%)
Sep 20, 2017 2021 2038 2004 2023 0 +6.09(+0.30%)
Sep 19, 2017 1997 2036 1984 2017 0 +23.19(+1.16%)
Sep 18, 2017 1991 2016 1985 1994 0 +7.61(+0.38%)
Sep 15, 2017 1979 1995 1956 1986 0 +2.89(+0.15%)
Sep 14, 2017 1981 1997 1970 1983 0 -1.64(-0.08%)
Sep 13, 2017 1979 1999 1964 1985 0 +3.07(+0.15%)
Sep 12, 2017 1961 2001 1957 1982 0 +27.11(+1.39%)
Sep 11, 2017 1965 1987 1948 1955 0 +2.65(+0.14%)
Sep 08, 2017 1920 1960 1911 1952 0 +30.12(+1.57%)
Sep 07, 2017 1923 1936 1900 1922 0 +1.76(+0.09%)
Sep 06, 2017 1929 1942 1902 1920 0 +2.64(+0.14%)
Sep 05, 2017 1930 1940 1907 1918 0 -16.00(-0.83%)
Sep 01, 2017 1927 1936 1912 1934 0 +16.81(+0.88%)
Aug 31, 2017 1899 1928 1893 1917 0 +23.91(+1.26%)
Aug 30, 2017 1867 1918 1849 1893 0 +20.53(+1.10%)
Aug 29, 2017 1845 1882 1821 1872 0 +9.89(+0.53%)
Aug 28, 2017 1847 1895 1835 1862 0 +30.79(+1.68%)
Aug 25, 2017 1828 1856 1824 1832 0 +3.74(+0.20%)
Aug 24, 2017 1827 1839 1804 1828 0 +4.09(+0.22%)
Aug 23, 2017 1799 1837 1795 1824 0 +10.73(+0.59%)
Aug 22, 2017 1789 1819 1781 1813 0 +25.73(+1.44%)
Aug 21, 2017 1795 1804 1775 1787 0 -7.46(-0.42%)
Aug 18, 2017 1796 1817 1781 1795 0 -0.88(-0.05%)
Aug 17, 2017 1813 1830 1790 1796 0 -21.44(-1.18%)
Aug 16, 2017 1858 1877 1809 1817 0 -52.82(-2.82%)
Aug 15, 2017 1905 1916 1867 1870 0 -33.93(-1.78%)
Aug 14, 2017 1899 1922 1888 1904 0 +19.09(+1.01%)
Aug 11, 2017 1876 1899 1860 1885 0 -4.98(-0.26%)
Aug 10, 2017 1940 1950 1868 1890 0 -116.39(-5.80%)
Aug 09, 2017 1998 2023 1981 2006 0 -3.38(-0.17%)
Aug 08, 2017 1987 2045 1980 2010 0 +16.28(+0.82%)
Aug 07, 2017 1995 2009 1975 1993 0 -9.09(-0.45%)
Aug 04, 2017 2009 2044 1975 2002 0 +12.49(+0.63%)
Aug 03, 2017 1968 2012 1946 1990 0 +33.19(+1.70%)
Aug 02, 2017 1974 1990 1947 1957 0 -20.13(-1.02%)
Aug 01, 2017 1966 1992 1946 1977 0 +19.65(+1.00%)
Jul 31, 2017 1961 1980 1942 1957 0 +5.49(+0.28%)
Jul 28, 2017 1973 1992 1936 1952 0 -31.75(-1.60%)
Jul 27, 2017 1957 2004 1947 1983 0 +50.78(+2.63%)
Jul 26, 2017 1950 1953 1883 1933 0 -20.97(-1.07%)
Jul 25, 2017 1929 1973 1925 1954 0 +40.99(+2.14%)
Jul 24, 2017 1914 1929 1887 1913 0 -6.05(-0.32%)
Jul 21, 2017 1929 1947 1901 1919 0 -2.09(-0.11%)
Jul 20, 2017 1947 1953 1912 1921 0 -24.01(-1.23%)
Jul 19, 2017 1924 1953 1919 1945 0 +27.08(+1.41%)
Jul 18, 2017 1948 1953 1897 1918 0 -34.42(-1.76%)
Jul 17, 2017 1949 1969 1931 1952 0 +2.85(+0.15%)
Jul 14, 2017 1962 1974 1946 1949 0 -10.99(-0.56%)
Jul 13, 2017 1967 1986 1943 1960 0 +22.68(+1.17%)
Jul 12, 2017 1939 1969 1930 1938 0 +16.35(+0.85%)
Jul 11, 2017 1923 1942 1903 1921 0 -1.36(-0.07%)
Jul 10, 2017 1924 1952 1902 1923 0 -11.87(-0.61%)
Jul 07, 2017 1924 1942 1899 1934 0 +12.61(+0.66%)
Jul 06, 2017 1936 1966 1910 1922 0 -26.03(-1.34%)
Jul 05, 2017 1941 1964 1917 1948 0 +11.01(+0.57%)
Jul 03, 2017 1959 1977 1922 1937 0 -13.73(-0.70%)
Jun 30, 2017 1956 1993 1916 1951 0 +4.55(+0.23%)
Jun 29, 2017 1950 1979 1905 1946 0 +4.18(+0.22%)
Jun 28, 2017 1963 2006 1924 1942 0 +12.32(+0.64%)
Jun 27, 2017 1851 1957 1836 1930 0 +77.58(+4.19%)
Jun 26, 2017 1826 1871 1819 1852 0 +29.23(+1.60%)
Jun 23, 2017 1797 1828 1782 1823 0 +28.23(+1.57%)
Jun 22, 2017 1788 1812 1781 1794 0 +9.38(+0.53%)
Jun 21, 2017 1832 1840 1778 1785 0 -47.75(-2.61%)
Jun 20, 2017 1856 1862 1823 1833 0 -36.22(-1.94%)
Jun 19, 2017 1858 1879 1848 1869 0 +15.21(+0.82%)
Jun 16, 2017 1847 1864 1837 1854 0 +2.85(+0.15%)
Jun 15, 2017 1856 1881 1834 1851 0 -30.96(-1.65%)
Jun 14, 2017 1896 1905 1855 1882 0 -12.70(-0.67%)
Jun 13, 2017 1884 1918 1859 1895 0 +12.65(+0.67%)
Jun 12, 2017 1902 1920 1873 1882 0 -17.26(-0.91%)
Jun 09, 2017 1849 1914 1843 1899 0 +54.53(+2.96%)
Jun 08, 2017 1830 1866 1816 1845 0 +27.91(+1.54%)
Jun 07, 2017 1844 1859 1805 1817 0 -24.76(-1.34%)
Jun 06, 2017 1852 1874 1819 1842 0 -32.94(-1.76%)
Jun 05, 2017 1893 1902 1858 1875 0 -18.82(-0.99%)
Jun 02, 2017 1881 1915 1870 1893 0 +9.11(+0.48%)
Jun 01, 2017 1851 1892 1830 1884 0 +42.48(+2.31%)
May 31, 2017 1845 1847 1810 1842 0 -2.11(-0.11%)
May 30, 2017 1862 1872 1841 1844 0 -28.10(-1.50%)
May 26, 2017 1868 1885 1854 1872 0 +1.85(+0.10%)
May 25, 2017 1899 1909 1865 1870 0 -19.70(-1.04%)
May 24, 2017 1890 1903 1874 1890 0 -10.52(-0.55%)
May 23, 2017 1898 1913 1876 1900 0 +8.90(+0.47%)
May 22, 2017 1905 1910 1876 1891 0 -4.34(-0.23%)
May 19, 2017 1884 1919 1875 1896 0 +33.69(+1.81%)
May 18, 2017 1869 1890 1828 1862 0 -13.53(-0.72%)
May 17, 2017 1912 1900 1864 1876 0 -41.52(-2.17%)
May 16, 2017 1971 1984 1906 1917 0 -53.48(-2.71%)
May 15, 2017 1982 1997 1962 1971 0 +3.05(+0.16%)
May 12, 2017 2017 2029 1957 1968 0 -56.97(-2.81%)
May 11, 2017 2039 2048 1989 2025 0 -21.53(-1.05%)
May 10, 2017 2090 2096 2030 2046 0 -50.54(-2.41%)
May 09, 2017 2096 2116 2055 2097 0 -28.80(-1.36%)
May 08, 2017 2132 2150 2113 2125 0 -10.67(-0.50%)
May 05, 2017 2154 2160 2114 2136 0 -13.28(-0.62%)
May 04, 2017 2161 2205 2135 2149 0 -6.87(-0.32%)
May 03, 2017 2175 2187 2134 2156 0 -32.41(-1.48%)
May 02, 2017 2186 2207 2171 2189 0 +0.23(+0.01%)
May 01, 2017 2184 2207 2156 2188 0 +13.08(+0.60%)
Apr 28, 2017 2222 2229 2164 2175 0 -41.87(-1.89%)
Apr 27, 2017 2219 2251 2189 2217 0 +1.90(+0.09%)
Apr 26, 2017 2193 2233 2185 2215 0 +21.62(+0.99%)
Apr 25, 2017 2191 2212 2173 2194 0 +17.06(+0.78%)
Apr 24, 2017 2173 2188 2149 2177 0 +49.61(+2.33%)
Apr 21, 2017 2142 2147 2110 2127 0 -16.68(-0.78%)
Apr 20, 2017 2141 2156 2118 2144 0 +19.52(+0.92%)
Apr 19, 2017 2129 2148 2116 2124 0 +13.71(+0.65%)
Apr 18, 2017 2089 2120 2081 2110 0 +5.56(+0.26%)
Apr 17, 2017 2075 2108 2064 2105 0 +35.69(+1.72%)
Apr 13, 2017 2106 2127 2067 2069 0 -41.92(-1.99%)
Apr 12, 2017 2163 2163 2097 2111 0 -57.46(-2.65%)
Apr 11, 2017 2158 2182 2140 2169 0 +6.10(+0.28%)
Apr 10, 2017 2158 2192 2148 2162 0 +4.37(+0.20%)
Apr 07, 2017 2142 2173 2135 2158 0 +7.68(+0.36%)
Apr 06, 2017 2137 2165 2134 2150 0 +13.39(+0.63%)
Apr 05, 2017 2179 2198 2132 2137 0 -29.85(-1.38%)
Apr 04, 2017 2172 2197 2157 2167 0 -7.61(-0.35%)
Apr 03, 2017 2216 2228 2159 2175 0 -34.60(-1.57%)
Mar 31, 2017 2195 2229 2191 2209 0 +4.09(+0.19%)
Mar 30, 2017 2177 2213 2174 2205 0 +29.76(+1.37%)
Mar 29, 2017 2153 2184 2138 2175 0 +15.68(+0.73%)
Mar 28, 2017 2127 2171 2123 2160 0 +31.80(+1.49%)
Mar 27, 2017 2096 2136 2077 2128 0 -1.81(-0.08%)
Mar 24, 2017 2150 2165 2120 2130 0 -11.70(-0.55%)
Mar 23, 2017 2133 2163 2124 2141 0 +8.79(+0.41%)
Mar 22, 2017 2117 2152 2103 2132 0 +12.26(+0.58%)
Mar 21, 2017 2195 2196 2111 2120 0 -64.64(-2.96%)
Mar 20, 2017 2200 2207 2170 2185 0 -17.90(-0.81%)
Mar 17, 2017 2222 2228 2186 2203 0 -19.10(-0.86%)
Mar 16, 2017 2240 2247 2212 2222 0 -5.14(-0.23%)
Mar 15, 2017 2200 2242 2191 2227 0 +36.17(+1.65%)
Mar 14, 2017 2192 2200 2157 2191 0 -23.01(-1.04%)
Mar 13, 2017 2205 2235 2196 2214 0 +2.60(+0.12%)
Mar 10, 2017 2203 2221 2186 2211 0 +31.10(+1.43%)
Mar 09, 2017 2216 2228 2160 2180 0 -46.11(-2.07%)
Mar 08, 2017 2236 2255 2217 2226 0 -1.65(-0.07%)
Mar 07, 2017 2240 2265 2215 2228 0 -13.17(-0.59%)
Mar 06, 2017 2253 2260 2218 2241 0 -30.60(-1.35%)
Mar 03, 2017 2268 2297 2248 2272 0 +3.70(+0.16%)
Mar 02, 2017 2291 2304 2255 2268 0 -22.19(-0.97%)
Mar 01, 2017 2276 2320 2254 2290 0 +38.11(+1.69%)
Feb 28, 2017 2306 2308 2238 2252 0 -56.76(-2.46%)
Feb 27, 2017 2275 2327 2260 2309 0 +34.33(+1.51%)
Feb 24, 2017 2219 2291 2210 2274 0 +48.52(+2.18%)
Feb 23, 2017 2297 2311 2194 2226 0 -91.08(-3.93%)
Feb 22, 2017 2350 2365 2309 2317 0 -37.55(-1.59%)
Feb 21, 2017 2295 2375 2269 2355 0 +51.69(+2.24%)
Feb 17, 2017 2303 2303 2303 2303 0 -48.11(-2.05%)
Feb 16, 2017 2343 2355 2310 2351 0 +7.04(+0.30%)
Feb 15, 2017 2330 2359 2318 2344 0 +10.43(+0.45%)
Feb 14, 2017 2300 2335 2271 2334 0 +22.87(+0.99%)
Feb 13, 2017 2306 2340 2288 2311 0 +20.27(+0.88%)
Feb 10, 2017 2287 2302 2254 2290 0 +14.28(+0.63%)
Feb 09, 2017 2229 2282 2220 2276 0 +47.49(+2.13%)
Feb 08, 2017 2258 2260 2213 2229 0 -29.74(-1.32%)
Feb 07, 2017 2276 2287 2234 2258 0 -11.49(-0.51%)
Feb 06, 2017 2282 2315 2257 2270 0 -16.25(-0.71%)
Feb 03, 2017 2260 2304 2247 2286 0 +55.11(+2.47%)
Feb 02, 2017 2247 2258 2214 2231 0 -16.45(-0.73%)
Feb 01, 2017 2274 2293 2235 2247 0 -10.02(-0.44%)
Jan 31, 2017 2283 2290 2232 2257 0 -22.69(-1.00%)
Jan 30, 2017 2282 2289 2240 2280 0 -19.96(-0.87%)
Jan 27, 2017 2331 2334 2282 2300 0 -31.62(-1.36%)
Jan 26, 2017 2349 2362 2318 2332 0 -3.64(-0.16%)
Jan 25, 2017 2313 2353 2298 2335 0 +42.12(+1.84%)
Jan 24, 2017 2195 2300 2194 2293 0 +111.51(+5.11%)
Jan 23, 2017 2182 2201 2150 2182 0 -1.73(-0.08%)
Jan 20, 2017 2181 2201 2157 2184 0 +7.31(+0.34%)
Jan 19, 2017 2179 2197 2154 2176 0 +1.43(+0.07%)
Jan 18, 2017 2174 2183 2149 2175 0 +3.20(+0.15%)
Jan 17, 2017 2209 2217 2168 2172 0 -44.44(-2.01%)
Jan 13, 2017 2216 2216 2216 2216 0 +24.39(+1.11%)
Jan 12, 2017 2205 2215 2163 2192 0 -8.35(-0.38%)
Jan 11, 2017 2191 2206 2176 2200 0 +11.49(+0.53%)
Jan 10, 2017 2173 2198 2163 2188 0 +23.57(+1.09%)
Jan 09, 2017 2220 2225 2162 2165 0 -61.25(-2.75%)
Jan 06, 2017 2244 2266 2216 2226 0 -13.54(-0.60%)
Jan 05, 2017 2266 2280 2233 2240 0 -26.57(-1.17%)
Jan 04, 2017 2233 2274 2229 2266 0 +40.44(+1.82%)
Jan 03, 2017 2240 2259 2207 2226 0 +11.35(+0.51%)
Dec 30, 2016 2214 2214 2214 2214 0 -0.25(-0.01%)
Dec 29, 2016 2220 2235 2202 2215 0 -3.05(-0.14%)
Dec 28, 2016 2279 2286 2200 2218 0 -56.69(-2.49%)
Dec 27, 2016 2270 2288 2259 2274 0 +15.01(+0.66%)
Dec 23, 2016 2259 2259 2259 2259 0 -10.54(-0.46%)
Dec 22, 2016 2292 2311 2264 2270 0 -18.56(-0.81%)
Dec 21, 2016 2298 2309 2279 2289 0 -17.33(-0.75%)
Dec 20, 2016 2298 2318 2282 2306 0 +24.91(+1.09%)
Dec 19, 2016 2298 2318 2259 2281 0 -16.35(-0.71%)
Dec 16, 2016 2301 2322 2286 2297 0 +1.05(+0.05%)
Dec 15, 2016 2279 2314 2261 2296 0 +15.37(+0.67%)
Dec 14, 2016 2300 2320 2274 2281 0 -25.97(-1.13%)
Dec 13, 2016 2333 2336 2284 2307 0 -14.36(-0.62%)
Dec 12, 2016 2344 2369 2306 2321 0 +10.60(+0.46%)
Dec 09, 2016 2296 2327 2271 2311 0 +19.47(+0.85%)
Dec 08, 2016 2252 2298 2237 2291 0 +32.33(+1.43%)
Dec 07, 2016 2218 2265 2208 2259 0 +49.30(+2.23%)
Dec 06, 2016 2187 2216 2174 2210 0 +24.87(+1.14%)
Dec 05, 2016 2185 2203 2162 2185 0 +19.32(+0.89%)
Dec 02, 2016 2201 2212 2146 2165 0 -37.28(-1.69%)
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.