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 (%)
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%)
Dec 01, 2016 2213 2236 2183 2203 0 +12.69(+0.58%)
Nov 30, 2016 2176 2232 2151 2190 0 +38.64(+1.80%)
Nov 29, 2016 2151 2174 2135 2151 0 -3.17(-0.15%)
Nov 28, 2016 2196 2204 2149 2154 0 -45.19(-2.05%)
Nov 25, 2016 2200 2207 2180 2200 0 +6.16(+0.28%)
Nov 23, 2016 2193 2193 2193 2193 0 +24.22(+1.12%)
Nov 22, 2016 2140 2176 2122 2169 0 +32.87(+1.54%)
Nov 21, 2016 2127 2152 2109 2136 0 +20.41(+0.96%)
Nov 18, 2016 2115 2135 2102 2116 0 -13.26(-0.62%)
Nov 17, 2016 2141 2151 2111 2129 0 +1.00(+0.05%)
Nov 16, 2016 2143 2156 2114 2128 0 -26.31(-1.22%)
Nov 15, 2016 2138 2163 2111 2155 0 +47.42(+2.25%)
Nov 14, 2016 2078 2112 2057 2107 0 +42.86(+2.08%)
Nov 11, 2016 2052 2081 2029 2064 0 +8.63(+0.42%)
Nov 10, 2016 2045 2077 2023 2056 0 +41.50(+2.06%)
Nov 09, 2016 1949 2057 1939 2014 0 +122.29(+6.46%)
Nov 08, 2016 1884 1909 1862 1892 0 +4.39(+0.23%)
Nov 07, 2016 1902 1917 1876 1887 0 +19.42(+1.04%)
Nov 04, 2016 1884 1905 1850 1868 0 -21.25(-1.12%)
Nov 03, 2016 1904 1919 1841 1889 0 +4.07(+0.22%)
Nov 02, 2016 1899 1917 1873 1885 0 -20.74(-1.09%)
Nov 01, 2016 1940 1947 1890 1906 0 -28.38(-1.47%)
Oct 31, 2016 1932 1947 1913 1934 0 +6.17(+0.32%)
Oct 28, 2016 1870 1944 1863 1928 0 +85.57(+4.64%)
Oct 27, 2016 1834 1865 1820 1843 0 +30.13(+1.66%)
Oct 26, 2016 1790 1826 1781 1812 0 +6.23(+0.34%)
Oct 25, 2016 1814 1848 1797 1806 0 -10.98(-0.60%)
Oct 24, 2016 1828 1836 1808 1817 0 +4.88(+0.27%)
Oct 21, 2016 1796 1823 1784 1812 0 -4.46(-0.25%)
Oct 20, 2016 1813 1829 1802 1817 0 -7.72(-0.42%)
Oct 19, 2016 1826 1839 1806 1825 0 +7.04(+0.39%)
Oct 18, 2016 1826 1836 1811 1817 0 +16.16(+0.90%)
Oct 17, 2016 1816 1828 1792 1801 0 -13.31(-0.73%)
Oct 14, 2016 1829 1843 1808 1815 0 -4.99(-0.27%)
Oct 13, 2016 1812 1829 1791 1820 0 -9.48(-0.52%)
Oct 12, 2016 1821 1835 1810 1829 0 +7.83(+0.43%)
Oct 11, 2016 1875 1882 1808 1821 0 -62.84(-3.34%)
Oct 10, 2016 1878 1896 1872 1884 0 +17.27(+0.93%)
Oct 07, 2016 1867 1871 1851 1867 0 -18.05(-0.96%)
Oct 06, 2016 1867 1890 1852 1885 0 +11.08(+0.59%)
Oct 05, 2016 1853 1881 1842 1874 0 +35.39(+1.93%)
Oct 04, 2016 1848 1873 1831 1838 0 +63.16(+3.56%)
Sep 26, 2016 1760 1792 1753 1775 0 +10.44(+0.59%)
Sep 23, 2016 1780 1797 1756 1765 0 -12.28(-0.69%)
Sep 22, 2016 1765 1785 1754 1777 0 +25.06(+1.43%)
Sep 21, 2016 1733 1760 1714 1752 0 +25.38(+1.47%)
Sep 20, 2016 1754 1756 1720 1727 0 -21.72(-1.24%)
Sep 19, 2016 1747 1767 1732 1748 0 +16.87(+0.97%)
Sep 16, 2016 1714 1740 1697 1732 0 +9.92(+0.58%)
Sep 15, 2016 1703 1726 1696 1722 0 +22.05(+1.30%)
Sep 14, 2016 1716 1724 1695 1700 0 -17.86(-1.04%)
Sep 13, 2016 1731 1743 1709 1717 0 -29.24(-1.67%)
Sep 12, 2016 1740 1761 1725 1747 0 -7.37(-0.42%)
Sep 09, 2016 1798 1803 1751 1754 0 -58.31(-3.22%)
Sep 08, 2016 1808 1822 1798 1812 0 +11.09(+0.62%)
Sep 07, 2016 1801 1810 1788 1801 0 -1.50(-0.08%)
Sep 06, 2016 1817 1821 1794 1803 0 -4.73(-0.26%)
Sep 02, 2016 1807 1807 1807 1807 0 +19.57(+1.09%)
Sep 01, 2016 1786 1795 1755 1788 0 +0.34(+0.02%)
Aug 31, 2016 1802 1806 1775 1788 0 -22.08(-1.22%)
Aug 30, 2016 1819 1824 1803 1810 0 -7.55(-0.42%)
Aug 29, 2016 1817 1828 1807 1817 0 +3.12(+0.17%)
Aug 26, 2016 1837 1849 1807 1814 0 -16.84(-0.92%)
Aug 25, 2016 1827 1842 1819 1831 0 -1.48(-0.08%)
Aug 24, 2016 1839 1852 1825 1832 0 -7.49(-0.41%)
Aug 23, 2016 1840 1852 1826 1840 0 +6.38(+0.35%)
Aug 22, 2016 1821 1836 1802 1834 0 +5.64(+0.31%)
Aug 19, 2016 1839 1843 1820 1828 0 -20.39(-1.10%)
Aug 18, 2016 1825 1855 1821 1848 0 +25.59(+1.40%)
Aug 17, 2016 1828 1834 1807 1823 0 -7.32(-0.40%)
Aug 16, 2016 1839 1849 1822 1830 0 -12.13(-0.66%)
Aug 15, 2016 1820 1850 1813 1842 0 +24.84(+1.37%)
Aug 12, 2016 1821 1835 1798 1817 0 +2.85(+0.16%)
Aug 11, 2016 1809 1832 1803 1814 0 +9.98(+0.55%)
Aug 10, 2016 1817 1823 1797 1804 0 -9.04(-0.50%)
Aug 09, 2016 1808 1834 1803 1813 0 +9.55(+0.53%)
Aug 08, 2016 1828 1844 1798 1804 0 -22.42(-1.23%)
Aug 05, 2016 1769 1837 1766 1826 0 +64.91(+3.69%)
Aug 04, 2016 1790 1802 1747 1761 0 -57.88(-3.18%)
Aug 03, 2016 1810 1827 1798 1819 0 +7.49(+0.41%)
Aug 02, 2016 1829 1834 1796 1812 0 -16.38(-0.90%)
Aug 01, 2016 1835 1851 1817 1828 0 -8.65(-0.47%)
Jul 29, 2016 1852 1866 1816 1837 0 -17.54(-0.95%)
Jul 28, 2016 1846 1892 1826 1854 0 +6.70(+0.36%)
Jul 27, 2016 1844 1864 1834 1848 0 +7.14(+0.39%)
Jul 26, 2016 1819 1854 1815 1841 0 +20.62(+1.13%)
Jul 25, 2016 1815 1829 1799 1820 0 -5.73(-0.31%)
Jul 22, 2016 1855 1862 1801 1826 0 -38.17(-2.05%)
Jul 21, 2016 1876 1896 1860 1864 0 -14.05(-0.75%)
Jul 20, 2016 1860 1885 1841 1878 0 +17.85(+0.96%)
Jul 19, 2016 1867 1872 1845 1860 0 -16.99(-0.91%)
Jul 18, 2016 1862 1885 1855 1877 0 +10.98(+0.59%)
Jul 15, 2016 1875 1883 1858 1866 0 +1.94(+0.10%)
Jul 14, 2016 1870 1884 1855 1864 0 +9.28(+0.50%)
Jul 13, 2016 1862 1871 1840 1855 0 -3.95(-0.21%)
Jul 12, 2016 1842 1871 1830 1859 0 +30.31(+1.66%)
Jul 11, 2016 1820 1845 1817 1828 0 +17.70(+0.98%)
Jul 08, 2016 1811 1825 1763 1811 0 +47.60(+2.70%)
Jul 07, 2016 1755 1787 1747 1763 0 +15.25(+0.87%)
Jul 06, 2016 1748 1748 1748 1748 0 +22.85(+1.32%)
Jul 05, 2016 1722 1732 1696 1725 0 -14.11(-0.81%)
Jul 01, 2016 1739 1739 1739 1739 0 +6.30(+0.36%)
Jun 30, 2016 1697 1737 1685 1733 0 +39.15(+2.31%)
Jun 29, 2016 1675 1696 1658 1694 0 +44.04(+2.67%)
Jun 28, 2016 1649 1662 1625 1650 0 +23.69(+1.46%)
Jun 27, 2016 1679 1683 1617 1626 0 -75.76(-4.45%)
Jun 24, 2016 1719 1739 1691 1702 0 -89.57(-5.00%)
Jun 23, 2016 1775 1798 1773 1791 0 +36.29(+2.07%)
Jun 22, 2016 1762 1777 1751 1755 0 -0.48(-0.03%)
Jun 21, 2016 1752 1768 1729 1756 0 +9.14(+0.52%)
Jun 20, 2016 1761 1770 1745 1746 0 +12.57(+0.72%)
Jun 17, 2016 1731 1750 1719 1734 0 +7.21(+0.42%)
Jun 16, 2016 1709 1729 1688 1727 0 +0.31(+0.02%)
Jun 15, 2016 1732 1753 1714 1726 0 -1.55(-0.09%)
Jun 14, 2016 1726 1743 1709 1728 0 -7.36(-0.42%)
Jun 13, 2016 1758 1771 1733 1735 0 -31.86(-1.80%)
Jun 10, 2016 1779 1787 1756 1767 0 -35.22(-1.95%)
Jun 09, 2016 1804 1813 1787 1802 0 -19.53(-1.07%)
Jun 08, 2016 1814 1836 1805 1822 0 +17.29(+0.96%)
Jun 07, 2016 1802 1820 1790 1805 0 +2.73(+0.15%)
Jun 06, 2016 1787 1809 1779 1802 0 +21.57(+1.21%)
Jun 03, 2016 1771 1786 1753 1780 0 +2.22(+0.12%)
Jun 02, 2016 1784 1797 1767 1778 0 -11.61(-0.65%)
Jun 01, 2016 1775 1795 1767 1790 0 -1.80(-0.10%)
May 31, 2016 1774 1810 1770 1791 0 +18.43(+1.04%)
May 27, 2016 1773 1773 1773 1773 0 +14.62(+0.83%)
May 26, 2016 1767 1775 1742 1758 0 +0.02(+0.00%)
May 25, 2016 1728 1769 1720 1758 0 +42.67(+2.49%)
May 24, 2016 1716 1741 1692 1716 0 -2.76(-0.16%)
May 23, 2016 1715 1733 1698 1718 0 +4.97(+0.29%)
May 20, 2016 1701 1734 1698 1713 0 +21.95(+1.30%)
May 19, 2016 1689 1704 1660 1692 0 -10.38(-0.61%)
May 18, 2016 1718 1728 1687 1702 0 -24.57(-1.42%)
May 17, 2016 1748 1770 1717 1726 0 -24.34(-1.39%)
May 16, 2016 1737 1771 1733 1751 0 +25.44(+1.47%)
May 13, 2016 1752 1769 1715 1725 0 -35.50(-2.02%)
May 12, 2016 1781 1792 1750 1761 0 -7.58(-0.43%)
May 11, 2016 1775 1791 1760 1768 0 -9.55(-0.54%)
May 10, 2016 1755 1783 1745 1778 0 +35.35(+2.03%)
May 09, 2016 1763 1772 1733 1743 0 -29.91(-1.69%)
May 06, 2016 1748 1778 1737 1773 0 +17.41(+0.99%)
May 05, 2016 1751 1783 1725 1755 0 +7.23(+0.41%)
May 04, 2016 1763 1776 1735 1748 0 -17.77(-1.01%)
May 03, 2016 1788 1792 1753 1766 0 -38.41(-2.13%)
May 02, 2016 1803 1824 1772 1804 0 +2.29(+0.13%)
Apr 29, 2016 1808 1830 1784 1802 0 -0.02(-0.00%)
Apr 28, 2016 1837 1864 1792 1802 0 -47.07(-2.55%)
Apr 27, 2016 1819 1861 1808 1849 0 +31.44(+1.73%)
Apr 26, 2016 1792 1826 1784 1817 0 +34.72(+1.95%)
Apr 25, 2016 1821 1830 1770 1783 0 -48.56(-2.65%)
Apr 22, 2016 1795 1839 1787 1831 0 +38.68(+2.16%)
Apr 21, 2016 1746 1804 1737 1793 0 +35.58(+2.03%)
Apr 20, 2016 1752 1769 1734 1757 0 +5.97(+0.34%)
Apr 19, 2016 1747 1772 1738 1751 0 +15.93(+0.92%)
Apr 18, 2016 1714 1747 1703 1735 0 +6.65(+0.38%)
Apr 15, 2016 1721 1740 1712 1728 0 +1.42(+0.08%)
Apr 14, 2016 1742 1746 1723 1727 0 -13.12(-0.75%)
Apr 13, 2016 1720 1746 1707 1740 0 +31.14(+1.82%)
Apr 12, 2016 1676 1722 1672 1709 0 +34.81(+2.08%)
Apr 11, 2016 1693 1708 1670 1674 0 -13.21(-0.78%)
Apr 08, 2016 1687 1712 1678 1687 0 +20.89(+1.25%)
Apr 07, 2016 1686 1697 1656 1667 0 -30.89(-1.82%)
Apr 06, 2016 1692 1713 1671 1697 0 +8.59(+0.51%)
Apr 05, 2016 1679 1711 1674 1689 0 -4.11(-0.24%)
Apr 04, 2016 1725 1731 1688 1693 0 -33.29(-1.93%)
Apr 01, 2016 1717 1737 1700 1726 0 -11.04(-0.64%)
Mar 31, 2016 1749 1757 1732 1737 0 -12.99(-0.74%)
Mar 30, 2016 1758 1771 1734 1750 0 +1.27(+0.07%)
Mar 29, 2016 1713 1753 1704 1749 0 +28.37(+1.65%)
Mar 28, 2016 1730 1738 1706 1721 0 -2.84(-0.16%)
Mar 24, 2016 1723 1723 1723 1723 0 +0.00(+0.00%)
Mar 23, 2016 1750 1757 1718 1723 0 -33.42(-1.90%)
Mar 22, 2016 1744 1768 1741 1757 0 +5.81(+0.33%)
Mar 21, 2016 1745 1761 1733 1751 0 -0.10(-0.01%)
Mar 18, 2016 1747 1765 1733 1751 0 +12.27(+0.71%)
Mar 17, 2016 1698 1751 1686 1739 0 +42.43(+2.50%)
Mar 16, 2016 1660 1706 1649 1696 0 +36.57(+2.20%)
Mar 15, 2016 1675 1678 1642 1660 0 -38.82(-2.29%)
Mar 14, 2016 1698 1709 1671 1699 0 -6.43(-0.38%)
Mar 11, 2016 1683 1713 1672 1705 0 +40.21(+2.42%)
Mar 10, 2016 1674 1688 1641 1665 0 -3.97(-0.24%)
Mar 09, 2016 1683 1693 1661 1669 0 -5.38(-0.32%)
Mar 08, 2016 1698 1710 1664 1674 0 -32.72(-1.92%)
Mar 07, 2016 1681 1717 1669 1707 0 +24.06(+1.43%)
Mar 04, 2016 1695 1705 1661 1683 0 +1.92(+0.11%)
Mar 03, 2016 1651 1689 1644 1681 0 +29.10(+1.76%)
Mar 02, 2016 1629 1655 1618 1652 0 +23.16(+1.42%)
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.