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 (%)
Dec 30, 2011 1398 1406 1388 1391 0 -5.14(-0.37%)
Dec 29, 2011 1379 1408 1376 1396 0 +20.33(+1.48%)
Dec 28, 2011 1415 1417 1367 1375 0 -38.13(-2.70%)
Dec 27, 2011 1405 1425 1397 1413 0 +0.18(+0.01%)
Dec 23, 2011 1413 1413 1413 0 +39.12(+2.85%)
Dec 21, 2011 1362 1382 1335 1374 0 +7.71(+0.56%)
Dec 20, 2011 1348 1384 1346 1366 0 +50.75(+3.86%)
Dec 19, 2011 1369 1374 1305 1316 0 -39.93(-2.95%)
Dec 16, 2011 1333 1367 1326 1356 0 +36.19(+2.74%)
Dec 15, 2011 1322 1327 1302 1319 0 +26.87(+2.08%)
Dec 14, 2011 1319 1323 1282 1293 0 -36.80(-2.77%)
Dec 13, 2011 1378 1386 1314 1329 0 -36.75(-2.69%)
Dec 12, 2011 1367 1372 1349 1366 0 -20.08(-1.45%)
Dec 09, 2011 1355 1397 1346 1386 0 +39.41(+2.93%)
Dec 08, 2011 1375 1381 1341 1347 0 -42.96(-3.09%)
Dec 07, 2011 1375 1404 1359 1390 0 +2.97(+0.21%)
Dec 06, 2011 1395 1404 1370 1387 0 -7.39(-0.53%)
Dec 05, 2011 1411 1422 1380 1394 0 +4.59(+0.33%)
Dec 02, 2011 1411 1422 1382 1390 0 -2.76(-0.20%)
Dec 01, 2011 1373 1428 1368 1392 0 -8.48(-0.61%)
Nov 30, 2011 1366 1402 1361 1401 0 +78.18(+5.91%)
Nov 29, 2011 1329 1340 1306 1323 0 -6.17(-0.46%)
Nov 28, 2011 1306 1336 1302 1329 0 +68.96(+5.47%)
Nov 25, 2011 1254 1286 1245 1260 0 -0.40(-0.03%)
Nov 23, 2011 1260 1260 1260 0 -28.69(-2.23%)
Nov 22, 2011 1290 1306 1268 1289 0 -5.14(-0.40%)
Nov 21, 2011 1276 1304 1254 1294 0 -7.90(-0.61%)
Nov 18, 2011 1314 1323 1292 1302 0 -4.43(-0.34%)
Nov 17, 2011 1323 1340 1294 1306 0 -23.73(-1.78%)
Nov 16, 2011 1308 1368 1301 1330 0 +8.24(+0.62%)
Nov 15, 2011 1300 1332 1285 1322 0 +19.69(+1.51%)
Nov 14, 2011 1312 1319 1282 1302 0 -15.79(-1.20%)
Nov 11, 2011 1291 1339 1277 1318 0 +28.03(+2.17%)
Nov 10, 2011 1309 1330 1262 1290 0 +0.46(+0.04%)
Nov 09, 2011 1306 1330 1277 1290 0 -59.32(-4.40%)
Nov 08, 2011 1357 1363 1317 1349 0 +0.01(+0.00%)
Nov 07, 2011 1371 1385 1315 1349 0 -26.99(-1.96%)
Nov 04, 2011 1392 1404 1356 1376 0 -39.16(-2.77%)
Nov 03, 2011 1392 1419 1362 1415 0 +41.41(+3.01%)
Nov 02, 2011 1327 1387 1310 1374 0 +92.89(+7.25%)
Nov 01, 2011 1278 1320 1258 1281 0 -61.91(-4.61%)
Oct 31, 2011 1365 1380 1340 1343 0 -45.51(-3.28%)
Oct 28, 2011 1383 1409 1362 1388 0 +1.72(+0.12%)
Oct 27, 2011 1346 1408 1324 1386 0 +79.39(+6.07%)
Oct 26, 2011 1326 1339 1258 1307 0 +37.55(+2.96%)
Oct 25, 2011 1301 1312 1260 1269 0 -46.50(-3.53%)
Oct 24, 2011 1286 1324 1284 1316 0 +38.09(+2.98%)
Oct 21, 2011 1264 1289 1248 1278 0 +35.59(+2.86%)
Oct 20, 2011 1235 1250 1199 1242 0 +5.50(+0.44%)
Oct 19, 2011 1255 1274 1226 1237 0 -21.40(-1.70%)
Oct 18, 2011 1216 1273 1196 1258 0 +42.76(+3.52%)
Oct 17, 2011 1239 1248 1207 1215 0 -40.12(-3.20%)
Oct 14, 2011 1255 1263 1226 1256 0 +22.99(+1.87%)
Oct 13, 2011 1229 1242 1202 1233 0 -11.95(-0.96%)
Oct 12, 2011 1226 1268 1217 1244 0 +27.38(+2.25%)
Oct 11, 2011 1195 1227 1186 1217 0 +7.72(+0.64%)
Oct 10, 2011 1183 1215 1176 1209 0 +53.84(+4.66%)
Oct 07, 2011 1190 1195 1129 1156 0 -24.40(-2.07%)
Oct 06, 2011 1178 1196 1145 1180 0 +39.89(+3.50%)
Oct 05, 2011 1095 1149 1080 1140 0 +50.84(+4.67%)
Oct 04, 2011 1017 1092 985.54 1089 0 +43.26(+4.14%)
Oct 03, 2011 1108 1128 1045 1046 0 -76.78(-6.84%)
Sep 30, 2011 1144 1157 1120 1123 0 -46.00(-3.94%)
Sep 29, 2011 1166 1187 1132 1169 0 +31.96(+2.81%)
Sep 28, 2011 1179 1183 1129 1137 0 -38.09(-3.24%)
Sep 27, 2011 1179 1216 1161 1175 0 +29.63(+2.59%)
Sep 26, 2011 1137 1157 1103 1145 0 +22.52(+2.01%)
Sep 23, 2011 1084 1135 1078 1123 0 +30.89(+2.83%)
Sep 22, 2011 1109 1128 1071 1092 0 -56.59(-4.93%)
Sep 21, 2011 1173 1208 1146 1148 0 -26.55(-2.26%)
Sep 20, 2011 1210 1227 1174 1175 0 -34.90(-2.88%)
Sep 19, 2011 1198 1220 1179 1210 0 -5.76(-0.47%)
Sep 16, 2011 1231 1237 1203 1216 0 -10.72(-0.87%)
Sep 15, 2011 1227 1236 1202 1226 0 +20.30(+1.68%)
Sep 14, 2011 1201 1227 1161 1206 0 +16.12(+1.35%)
Sep 13, 2011 1172 1203 1158 1190 0 +20.44(+1.75%)
Sep 12, 2011 1151 1183 1132 1169 0 -2.22(-0.19%)
Sep 09, 2011 1198 1208 1152 1172 0 -44.49(-3.66%)
Sep 08, 2011 1214 1238 1203 1216 0 -12.40(-1.01%)
Sep 07, 2011 1205 1235 1197 1229 0 +48.45(+4.11%)
Sep 06, 2011 1118 1189 1113 1180 0 +13.21(+1.13%)
Sep 02, 2011 1167 1167 1167 0 -62.35(-5.07%)
Sep 01, 2011 1255 1274 1223 1229 0 -29.55(-2.35%)
Aug 31, 2011 1272 1282 1245 1259 0 +1.44(+0.11%)
Aug 30, 2011 1213 1271 1206 1257 0 +42.23(+3.48%)
Aug 29, 2011 1201 1223 1192 1215 0 +35.87(+3.04%)
Aug 26, 2011 1116 1192 1095 1179 0 +52.79(+4.69%)
Aug 25, 2011 1165 1170 1118 1126 0 -27.95(-2.42%)
Aug 24, 2011 1132 1170 1124 1154 0 +19.50(+1.72%)
Aug 23, 2011 1092 1136 1076 1135 0 +48.72(+4.49%)
Aug 22, 2011 1115 1120 1075 1086 0 +2.83(+0.26%)
Aug 19, 2011 1078 1128 1072 1083 0 -15.02(-1.37%)
Aug 18, 2011 1143 1149 1086 1098 0 -89.94(-7.57%)
Aug 17, 2011 1220 1237 1176 1188 0 -23.27(-1.92%)
Aug 16, 2011 1222 1240 1202 1212 0 -32.47(-2.61%)
Aug 15, 2011 1225 1247 1215 1244 0 +32.11(+2.65%)
Aug 12, 2011 1219 1236 1192 1212 0 +5.22(+0.43%)
Aug 11, 2011 1138 1230 1128 1207 0 +80.90(+7.19%)
Aug 10, 2011 1140 1181 1108 1126 0 -42.07(-3.60%)
Aug 09, 2011 1164 1170 1059 1168 0 +109.72(+10.37%)
Aug 08, 2011 1164 1186 1035 1058 0 -152.38(-12.59%)
Aug 05, 2011 1260 1266 1180 1211 0 -24.19(-1.96%)
Aug 04, 2011 1321 1324 1233 1235 0 -110.59(-8.22%)
Aug 03, 2011 1307 1355 1279 1345 0 +70.00(+5.49%)
Aug 02, 2011 1334 1348 1272 1275 0 -64.79(-4.83%)
Aug 01, 2011 1385 1394 1321 1340 0 -20.30(-1.49%)
Jul 29, 2011 1330 1370 1320 1360 0 +15.14(+1.13%)
Jul 28, 2011 1366 1391 1342 1345 0 -19.04(-1.40%)
Jul 27, 2011 1400 1402 1357 1364 0 -47.58(-3.37%)
Jul 26, 2011 1430 1433 1400 1412 0 -16.93(-1.18%)
Jul 25, 2011 1426 1453 1415 1429 0 -15.29(-1.06%)
Jul 22, 2011 1426 1458 1418 1444 0 +24.94(+1.76%)
Jul 21, 2011 1398 1425 1390 1419 0 +32.60(+2.35%)
Jul 20, 2011 1386 1395 1372 1387 0 +2.05(+0.15%)
Jul 19, 2011 1374 1394 1364 1385 0 +22.53(+1.65%)
Jul 18, 2011 1371 1378 1353 1362 0 -18.67(-1.35%)
Jul 15, 2011 1393 1394 1362 1381 0 -5.74(-0.41%)
Jul 14, 2011 1398 1418 1363 1386 0 +6.90(+0.50%)
Jul 13, 2011 1377 1405 1374 1380 0 +12.01(+0.88%)
Jul 12, 2011 1369 1394 1360 1368 0 -9.02(-0.66%)
Jul 11, 2011 1401 1404 1365 1377 0 -47.00(-3.30%)
Jul 08, 2011 1412 1426 1396 1424 0 -12.35(-0.86%)
Jul 07, 2011 1430 1444 1424 1436 0 +19.29(+1.36%)
Jul 06, 2011 1406 1422 1390 1417 0 +3.75(+0.27%)
Jul 05, 2011 1412 1421 1398 1413 0 -2.17(-0.15%)
Jul 01, 2011 1415 1415 1415 0 +27.33(+1.97%)
Jun 30, 2011 1376 1400 1368 1388 0 +13.19(+0.96%)
Jun 29, 2011 1361 1387 1344 1375 0 +31.30(+2.33%)
Jun 28, 2011 1319 1347 1313 1343 0 +28.62(+2.18%)
Jun 27, 2011 1299 1319 1294 1315 0 +8.47(+0.65%)
Jun 24, 2011 1330 1336 1299 1306 0 -19.90(-1.50%)
Jun 23, 2011 1286 1328 1282 1326 0 +9.92(+0.75%)
Jun 22, 2011 1286 1331 1289 1316 0 +18.26(+1.41%)
Jun 21, 2011 1281 1303 1275 1298 0 +26.94(+2.12%)
Jun 20, 2011 1269 1274 1264 1271 0 +5.42(+0.43%)
Jun 17, 2011 1284 1291 1257 1265 0 -8.49(-0.67%)
Jun 16, 2011 1284 1296 1257 1274 0 -10.73(-0.84%)
Jun 15, 2011 1301 1315 1278 1285 0 -29.10(-2.21%)
Jun 14, 2011 1297 1321 1291 1314 0 +33.98(+2.66%)
Jun 13, 2011 1286 1293 1267 1280 0 -1.04(-0.08%)
Jun 10, 2011 1302 1310 1269 1281 0 -29.35(-2.24%)
Jun 09, 2011 1309 1321 1300 1310 0 +3.50(+0.27%)
Jun 08, 2011 1293 1312 1281 1307 0 +7.43(+0.57%)
Jun 07, 2011 1304 1319 1287 1299 0 +4.25(+0.33%)
Jun 06, 2011 1322 1332 1288 1295 0 -31.68(-2.39%)
Jun 03, 2011 1320 1348 1310 1327 0 +27.41(+2.11%)
May 24, 2011 1331 1344 1297 1299 0 -25.42(-1.92%)
May 23, 2011 1334 1343 1318 1325 0 -35.21(-2.59%)
May 20, 2011 1354 1372 1346 1360 0 -0.40(-0.03%)
May 19, 2011 1371 1380 1347 1360 0 +1.40(+0.10%)
May 18, 2011 1341 1368 1332 1359 0 +19.79(+1.48%)
May 17, 2011 1349 1361 1330 1339 0 -22.03(-1.62%)
May 16, 2011 1363 1380 1355 1361 0 -4.00(-0.29%)
May 13, 2011 1384 1395 1355 1365 0 -14.04(-1.02%)
May 12, 2011 1382 1401 1363 1379 0 -10.73(-0.77%)
May 11, 2011 1396 1411 1374 1390 0 -17.59(-1.25%)
May 10, 2011 1395 1413 1386 1408 0 +15.89(+1.14%)
May 09, 2011 1375 1400 1364 1392 0 +12.46(+0.90%)
May 06, 2011 1384 1408 1366 1379 0 +18.31(+1.35%)
May 05, 2011 1341 1376 1322 1361 0 +9.34(+0.69%)
May 04, 2011 1405 1415 1338 1352 0 -96.35(-6.65%)
May 03, 2011 1450 1461 1431 1448 0 -7.71(-0.53%)
May 02, 2011 1452 1457 1448 1456 0 -14.01(-0.95%)
Apr 29, 2011 1461 1479 1453 1470 0 +12.03(+0.83%)
Apr 28, 2011 1439 1468 1431 1458 0 +15.66(+1.09%)
Apr 27, 2011 1433 1449 1414 1442 0 -4.14(-0.29%)
Apr 26, 2011 1450 1467 1438 1446 0 +1.71(+0.12%)
Apr 25, 2011 1447 1455 1435 1444 0 -7.26(-0.50%)
Apr 21, 2011 1451 1462 1435 1452 0 +14.55(+1.01%)
Apr 20, 2011 1446 1455 1426 1437 0 +7.49(+0.52%)
Apr 19, 2011 1409 1437 1404 1430 0 +25.91(+1.85%)
Apr 18, 2011 1419 1424 1389 1404 0 -37.61(-2.61%)
Apr 15, 2011 1432 1454 1423 1441 0 +10.55(+0.74%)
Apr 14, 2011 1417 1447 1413 1431 0 +2.27(+0.16%)
Apr 13, 2011 1464 1473 1394 1428 0 -25.65(-1.76%)
Apr 12, 2011 1483 1489 1446 1454 0 -43.07(-2.88%)
Apr 11, 2011 1506 1515 1488 1497 0 +3.69(+0.25%)
Apr 08, 2011 1524 1530 1482 1493 0 -23.68(-1.56%)
Apr 07, 2011 1525 1538 1508 1517 0 -9.64(-0.63%)
Apr 06, 2011 1531 1549 1505 1527 0 +5.25(+0.35%)
Apr 05, 2011 1504 1536 1489 1522 0 +16.29(+1.08%)
Apr 04, 2011 1510 1525 1495 1505 0 +0.10(+0.01%)
Apr 01, 2011 1511 1524 1495 1505 0 +2.12(+0.14%)
Mar 31, 2011 1508 1516 1497 1503 0 -4.26(-0.28%)
Mar 30, 2011 1494 1512 1487 1507 0 +20.41(+1.37%)
Mar 29, 2011 1473 1497 1459 1487 0 +18.08(+1.23%)
Mar 28, 2011 1505 1506 1468 1469 0 -35.00(-2.33%)
Mar 25, 2011 1521 1530 1501 1504 0 -9.21(-0.61%)
Mar 24, 2011 1507 1525 1488 1513 0 +12.95(+0.86%)
Mar 23, 2011 1486 1513 1464 1500 0 +10.85(+0.73%)
Mar 22, 2011 1495 1503 1477 1489 0 -4.08(-0.27%)
Mar 21, 2011 1485 1496 1480 1493 0 +40.73(+2.80%)
Mar 18, 2011 1459 1471 1444 1453 0 +16.45(+1.15%)
Mar 17, 2011 1436 1451 1417 1436 0 +27.70(+1.97%)
Mar 16, 2011 1445 1460 1387 1408 0 -32.06(-2.23%)
Mar 15, 2011 1425 1453 1420 1440 0 +1.12(+0.08%)
Mar 14, 2011 1422 1453 1410 1439 0 +2.49(+0.17%)
Mar 11, 2011 1404 1445 1389 1437 0 +21.50(+1.52%)
Mar 10, 2011 1440 1442 1411 1415 0 -46.98(-3.21%)
Mar 09, 2011 1457 1469 1442 1462 0 +2.03(+0.14%)
Mar 08, 2011 1449 1475 1432 1460 0 +14.94(+1.03%)
Mar 07, 2011 1480 1484 1428 1445 0 -30.14(-2.04%)
Mar 04, 2011 1480 1486 1454 1476 0 -1.98(-0.13%)
Mar 03, 2011 1461 1486 1442 1477 0 +32.25(+2.23%)
Mar 02, 2011 1429 1465 1424 1445 0 +18.83(+1.32%)
Mar 01, 2011 1467 1473 1420 1426 0 -29.69(-2.04%)
Feb 28, 2011 1427 1463 1423 1456 0 +36.99(+2.61%)
Feb 25, 2011 1395 1426 1388 1419 0 +31.14(+2.24%)
Feb 24, 2011 1373 1407 1344 1388 0 -11.68(-0.83%)
Feb 23, 2011 1377 1431 1342 1400 0 -16.72(-1.18%)
Feb 22, 2011 1468 1473 1406 1416 0 -72.86(-4.89%)
Feb 18, 2011 1489 1489 1489 0 -12.43(-0.83%)
Feb 17, 2011 1482 1508 1472 1502 0 +14.10(+0.95%)
Feb 16, 2011 1475 1496 1466 1488 0 +20.55(+1.40%)
Feb 15, 2011 1483 1489 1462 1467 0 -21.30(-1.43%)
Feb 14, 2011 1483 1501 1477 1488 0 +2.28(+0.15%)
Feb 11, 2011 1467 1489 1461 1486 0 +11.67(+0.79%)
Feb 10, 2011 1453 1484 1441 1474 0 +10.33(+0.71%)
Feb 09, 2011 1463 1473 1445 1464 0 -2.43(-0.17%)
Feb 08, 2011 1467 1476 1453 1466 0 +0.27(+0.02%)
Feb 07, 2011 1458 1480 1455 1466 0 +9.31(+0.64%)
Feb 04, 2011 1458 1474 1442 1457 0 +3.27(+0.22%)
Feb 03, 2011 1453 1466 1428 1454 0 -2.57(-0.18%)
Feb 02, 2011 1461 1471 1440 1456 0 -9.57(-0.65%)
Feb 01, 2011 1439 1475 1437 1466 0 +35.24(+2.46%)
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%)
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.