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 27, 2009 734.90 793.45 725.84 767.58 0 +9.07(+1.20%)
Feb 26, 2009 803.71 812.57 740.04 758.50 0 -31.25(-3.96%)
Feb 25, 2009 852.09 860.14 765.01 789.75 0 -56.65(-6.69%)
Feb 24, 2009 765.56 864.68 757.06 846.40 0 +85.96(+11.30%)
Feb 23, 2009 830.07 840.79 755.07 760.44 0 -58.42(-7.13%)
Feb 20, 2009 790.22 841.36 777.93 818.86 0 +6.05(+0.74%)
Feb 19, 2009 851.01 869.28 807.32 812.81 0 -22.39(-2.68%)
Feb 18, 2009 871.37 882.89 820.04 835.20 0 -28.67(-3.32%)
Feb 17, 2009 896.32 908.50 847.02 863.86 0 -65.93(-7.09%)
Feb 16, 2009 945.14 955.13 913.52 929.79 0 +0.00(+0.00%)
Feb 13, 2009 945.14 955.13 913.52 929.79 0 -14.82(-1.57%)
Feb 12, 2009 951.53 956.48 899.50 944.62 0 -29.19(-3.00%)
Feb 11, 2009 982.45 998.96 947.80 973.81 0 -1.92(-0.20%)
Feb 10, 2009 1023 1048 966.34 975.73 0 -49.03(-4.78%)
Feb 09, 2009 1020 1046 1011 1025 0 +1.12(+0.11%)
Feb 06, 2009 997.10 1036 984.50 1024 0 +26.06(+2.61%)
Feb 05, 2009 988.93 1021 966.65 997.58 0 -0.37(-0.04%)
Feb 04, 2009 1006 1033 984.83 997.95 0 -3.90(-0.39%)
Feb 03, 2009 990.43 1015 969.23 1002 0 +19.16(+1.95%)
Feb 02, 2009 978.16 1004 947.20 982.69 0 -10.47(-1.05%)
Jan 30, 2009 1011 1037 970.34 993.16 0 -18.96(-1.87%)
Jan 29, 2009 1051 1056 998.44 1012 0 -55.35(-5.19%)
Jan 28, 2009 1041 1091 1030 1067 0 +48.89(+4.80%)
Jan 27, 2009 981.71 1042 967.86 1019 0 +44.38(+4.56%)
Jan 26, 2009 957.91 1008 936.81 974.20 0 +19.51(+2.04%)
Jan 23, 2009 909.45 983.36 889.38 954.70 0 +25.79(+2.78%)
Jan 22, 2009 920.63 957.29 890.80 928.91 0 -14.02(-1.49%)
Jan 21, 2009 927.31 953.70 889.05 942.93 0 +30.36(+3.33%)
Jan 20, 2009 992.39 994.33 903.98 912.58 0 -86.43(-8.65%)
Jan 19, 2009 992.74 1018 935.83 999.01 0 +0.00(+0.00%)
Jan 16, 2009 992.74 1018 935.83 999.01 0 +36.12(+3.75%)
Jan 15, 2009 903.61 984.52 866.26 962.89 0 +55.98(+6.17%)
Jan 14, 2009 922.22 940.08 882.35 906.92 0 -42.89(-4.52%)
Jan 13, 2009 924.77 966.42 903.06 949.81 0 +18.43(+1.98%)
Jan 12, 2009 992.92 1002 913.70 931.37 0 -58.92(-5.95%)
Jan 09, 2009 1007 1030 952.58 990.30 0 -12.34(-1.23%)
Jan 08, 2009 965.10 1010 919.74 1003 0 +18.12(+1.84%)
Jan 07, 2009 1023 1034 972.45 984.52 0 -58.06(-5.57%)
Jan 06, 2009 1044 1072 1016 1043 0 +13.38(+1.30%)
Jan 05, 2009 1017 1065 983.50 1029 0 +12.28(+1.21%)
Jan 02, 2009 975.68 1032 943.57 1017 0 +51.76(+5.36%)
Jan 01, 2009 943.54 978.46 934.49 965.16 0 +0.00(+0.00%)
Dec 31, 2008 943.54 978.46 934.49 965.16 0 +25.81(+2.75%)
Dec 30, 2008 907.37 949.67 886.53 939.36 0 +41.96(+4.68%)
Dec 29, 2008 905.20 917.57 879.86 897.39 0 -7.72(-0.85%)
Dec 26, 2008 893.16 909.04 880.05 905.11 0 +18.46(+2.08%)
Dec 25, 2008 875.80 894.74 869.74 886.65 0 +0.00(+0.00%)
Dec 24, 2008 875.80 894.74 869.74 886.65 0 -2.16(-0.24%)
Dec 23, 2008 894.01 919.58 874.12 888.81 0 +2.09(+0.24%)
Dec 22, 2008 932.15 941.34 851.49 886.72 0 -53.37(-5.68%)
Dec 19, 2008 958.80 976.57 905.08 940.08 0 -0.47(-0.05%)
Dec 18, 2008 985.17 1001 911.11 940.55 0 -28.79(-2.97%)
Dec 17, 2008 942.45 998.77 925.83 969.34 0 +14.57(+1.53%)
Dec 16, 2008 908.51 960.09 884.02 954.78 0 +64.96(+7.30%)
Dec 15, 2008 924.12 934.69 864.74 889.82 0 -19.45(-2.14%)
Dec 12, 2008 830.89 918.35 810.75 909.27 0 +37.27(+4.27%)
Dec 11, 2008 959.35 977.02 858.00 872.00 0 -102.45(-10.51%)
Dec 10, 2008 964.75 1009 927.77 974.45 0 +31.55(+3.35%)
Dec 09, 2008 932.70 1006 885.69 942.90 0 -11.49(-1.20%)
Dec 08, 2008 873.18 978.74 856.50 954.40 0 +124.71(+15.03%)
Dec 05, 2008 768.00 834.60 733.47 829.69 0 +47.38(+6.06%)
Dec 04, 2008 770.33 830.86 753.41 782.31 0 -4.87(-0.62%)
Dec 03, 2008 756.13 809.15 713.53 787.19 0 +33.33(+4.42%)
Dec 02, 2008 699.49 769.53 685.61 753.86 0 +70.30(+10.28%)
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.