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 (%)
Mar 29, 2019 2185 2200 2170 2184 0 +9.11(+0.42%)
Mar 28, 2019 2159 2177 2145 2174 0 +20.49(+0.95%)
Mar 27, 2019 2155 2169 2133 2154 0 -0.22(-0.01%)
Mar 26, 2019 2156 2175 2135 2154 0 +5.15(+0.24%)
Mar 25, 2019 2142 2163 2126 2149 0 +8.42(+0.39%)
Mar 22, 2019 2168 2183 2138 2141 0 -42.08(-1.93%)
Mar 21, 2019 2163 2206 2163 2183 0 +13.32(+0.61%)
Mar 20, 2019 2172 2196 2152 2169 0 -7.52(-0.35%)
Mar 19, 2019 2194 2209 2169 2177 0 -4.11(-0.19%)
Mar 18, 2019 2176 2188 2164 2181 0 +5.83(+0.27%)
Mar 15, 2019 2157 2189 2151 2175 0 +26.26(+1.22%)
Mar 14, 2019 2142 2160 2132 2149 0 +7.46(+0.35%)
Mar 13, 2019 2131 2153 2122 2141 0 +19.51(+0.92%)
Mar 12, 2019 2113 2134 2100 2122 0 +3.88(+0.18%)
Mar 11, 2019 2065 2121 2060 2118 0 +42.60(+2.05%)
Mar 08, 2019 2056 2083 2047 2075 0 +8.32(+0.40%)
Mar 07, 2019 2089 2091 2056 2067 0 -21.59(-1.03%)
Mar 06, 2019 2110 2116 2087 2089 0 -17.24(-0.82%)
Mar 05, 2019 2118 2124 2101 2106 0 -8.37(-0.40%)
Mar 04, 2019 2133 2143 2100 2114 0 -13.63(-0.64%)
Mar 01, 2019 2137 2152 2109 2128 0 +13.16(+0.62%)
Feb 28, 2019 2118 2132 2102 2115 0 -5.03(-0.24%)
Feb 27, 2019 2105 2128 2082 2120 0 +4.68(+0.22%)
Feb 26, 2019 2148 2154 2112 2115 0 -32.55(-1.52%)
Feb 25, 2019 2157 2166 2139 2148 0 +2.74(+0.13%)
Feb 22, 2019 2122 2168 2099 2145 0 +36.85(+1.75%)
Feb 21, 2019 2102 2135 2062 2108 0 +4.10(+0.19%)
Feb 20, 2019 2067 2110 2065 2104 0 +39.95(+1.94%)
Feb 19, 2019 2052 2077 2046 2064 0 +0.48(+0.02%)
Feb 15, 2019 2053 2069 2047 2064 0 +21.28(+1.04%)
Feb 14, 2019 2031 2060 2024 2042 0 -1.46(-0.07%)
Feb 13, 2019 2033 2054 2027 2044 0 +12.86(+0.63%)
Feb 12, 2019 2005 2044 2004 2031 0 +40.28(+2.02%)
Feb 11, 2019 1977 1993 1961 1991 0 +18.24(+0.92%)
Feb 08, 2019 1960 1975 1933 1972 0 -0.05(-0.00%)
Feb 07, 2019 1992 1998 1960 1972 0 -31.23(-1.56%)
Feb 06, 2019 1996 2016 1991 2004 0 +6.42(+0.32%)
Feb 05, 2019 1995 2010 1980 1997 0 +7.93(+0.40%)
Feb 04, 2019 1969 1995 1956 1989 0 +16.01(+0.81%)
Feb 01, 2019 2008 2017 1960 1973 0 -35.33(-1.76%)
Jan 31, 2019 2000 2015 1986 2009 0 +6.69(+0.33%)
Jan 30, 2019 1996 2010 1956 2002 0 +16.26(+0.82%)
Jan 29, 2019 1990 2001 1971 1986 0 +5.59(+0.28%)
Jan 28, 2019 1954 1990 1938 1980 0 -0.09(-0.00%)
Jan 25, 2019 1959 1995 1952 1980 0 +38.65(+1.99%)
Jan 24, 2019 1918 1952 1915 1941 0 +20.08(+1.05%)
Jan 23, 2019 1949 1958 1904 1921 0 -14.19(-0.73%)
Jan 22, 2019 1941 1952 1915 1936 0 -12.35(-0.63%)
Jan 18, 2019 1923 1957 1914 1948 0 +39.01(+2.04%)
Jan 17, 2019 1877 1917 1875 1909 0 +25.99(+1.38%)
Jan 16, 2019 1884 1897 1872 1883 0 -0.07(-0.00%)
Jan 15, 2019 1896 1901 1868 1883 0 -7.76(-0.41%)
Jan 14, 2019 1880 1911 1872 1891 0 -4.47(-0.24%)
Jan 11, 2019 1883 1903 1872 1895 0 +4.21(+0.22%)
Jan 10, 2019 1852 1893 1842 1891 0 +27.58(+1.48%)
Jan 09, 2019 1863 1878 1847 1863 0 +6.42(+0.35%)
Jan 08, 2019 1845 1859 1826 1857 0 +28.27(+1.55%)
Jan 07, 2019 1808 1849 1793 1829 0 +18.07(+1.00%)
Jan 04, 2019 1761 1818 1754 1811 0 +81.33(+4.70%)
Jan 03, 2019 1756 1763 1724 1729 0 -25.97(-1.48%)
Jan 02, 2019 1744 1774 1725 1755 0 -10.07(-0.57%)
Dec 31, 2018 1754 1772 1743 1765 0 +12.81(+0.73%)
Dec 28, 2018 1767 1784 1742 1753 0 -10.86(-0.62%)
Dec 27, 2018 1724 1766 1704 1763 0 +6.81(+0.39%)
Dec 26, 2018 1666 1758 1662 1757 0 +94.14(+5.66%)
Dec 24, 2018 1673 1735 1659 1663 0 -16.67(-0.99%)
Dec 21, 2018 1721 1751 1676 1679 0 -41.67(-2.42%)
Dec 20, 2018 1742 1769 1700 1721 0 -8.44(-0.49%)
Dec 19, 2018 1762 1798 1719 1729 0 -36.07(-2.04%)
Dec 18, 2018 1791 1808 1761 1765 0 -11.38(-0.64%)
Dec 17, 2018 1810 1822 1770 1777 0 -37.70(-2.08%)
Dec 14, 2018 1820 1848 1807 1814 0 -29.75(-1.61%)
Dec 13, 2018 1892 1900 1842 1844 0 -36.28(-1.93%)
Dec 12, 2018 1880 1905 1869 1880 0 +30.56(+1.65%)
Dec 11, 2018 1885 1900 1842 1850 0 -0.50(-0.03%)
Dec 10, 2018 1866 1882 1843 1850 0 -33.54(-1.78%)
Dec 07, 2018 1960 1972 1878 1884 0 -72.96(-3.73%)
Dec 06, 2018 1957 1971 1910 1957 0 -29.81(-1.50%)
Dec 04, 2018 2105 2107 1983 1987 0 -126.07(-5.97%)
Dec 03, 2018 2130 2144 2082 2113 0 +13.93(+0.66%)
Nov 30, 2018 2065 2102 2061 2099 0 +30.82(+1.49%)
Nov 29, 2018 2091 2102 2059 2068 0 -26.30(-1.26%)
Nov 28, 2018 2075 2099 2027 2094 0 +21.80(+1.05%)
Nov 27, 2018 2069 2086 2053 2073 0 -5.75(-0.28%)
Nov 26, 2018 2054 2093 2050 2078 0 +42.22(+2.07%)
Nov 23, 2018 2032 2066 2028 2036 0 -18.19(-0.89%)
Nov 21, 2018 2054 2054 2054 2054 0 +10.69(+0.52%)
Nov 20, 2018 2054 2072 2021 2044 0 -24.44(-1.18%)
Nov 19, 2018 2095 2109 2061 2068 0 -34.58(-1.64%)
Nov 16, 2018 2087 2117 2077 2103 0 -2.91(-0.14%)
Nov 15, 2018 2065 2115 2046 2106 0 +25.31(+1.22%)
Nov 14, 2018 2100 2111 2070 2080 0 +0.97(+0.05%)
Nov 13, 2018 2086 2125 2072 2079 0 -5.05(-0.24%)
Nov 12, 2018 2130 2135 2077 2084 0 -48.39(-2.27%)
Nov 09, 2018 2152 2158 2107 2133 0 -35.20(-1.62%)
Nov 08, 2018 2177 2193 2155 2168 0 -8.40(-0.39%)
Nov 07, 2018 2152 2181 2124 2176 0 +41.20(+1.93%)
Nov 06, 2018 2109 2151 2105 2135 0 +18.20(+0.86%)
Nov 05, 2018 2089 2132 2064 2117 0 +31.29(+1.50%)
Nov 02, 2018 2061 2106 2053 2086 0 +41.47(+2.03%)
Nov 01, 2018 1976 2053 1963 2044 0 +82.38(+4.20%)
Oct 31, 2018 2002 2011 1959 1962 0 -17.92(-0.91%)
Oct 30, 2018 1921 1984 1915 1980 0 +60.36(+3.14%)
Oct 29, 2018 1965 1979 1897 1919 0 -26.82(-1.38%)
Oct 26, 2018 1917 1984 1890 1946 0 +105.23(+5.72%)
Oct 24, 2018 1920 1937 1838 1841 0 -81.83(-4.26%)
Oct 23, 2018 1921 1943 1905 1923 0 -27.54(-1.41%)
Oct 22, 2018 1966 1978 1945 1950 0 -3.62(-0.19%)
Oct 19, 2018 1965 1980 1949 1954 0 -9.40(-0.48%)
Oct 18, 2018 1979 1995 1954 1963 0 -23.74(-1.19%)
Oct 17, 2018 2000 2004 1972 1987 0 -20.54(-1.02%)
Oct 16, 2018 1961 2009 1950 2008 0 +54.16(+2.77%)
Oct 15, 2018 1933 1968 1932 1953 0 +16.15(+0.83%)
Oct 12, 2018 1979 1982 1916 1937 0 -19.48(-1.00%)
Oct 11, 2018 1956 1996 1942 1957 0 -21.93(-1.11%)
Oct 10, 2018 2020 2026 1975 1979 0 -43.14(-2.13%)
Oct 09, 2018 2021 2034 2013 2022 0 -5.31(-0.26%)
Oct 08, 2018 2017 2035 1997 2027 0 +2.70(+0.13%)
Oct 05, 2018 2047 2053 2015 2024 0 -19.61(-0.96%)
Oct 04, 2018 2073 2078 2028 2044 0 -46.13(-2.21%)
Oct 03, 2018 2088 2107 2071 2090 0 +8.86(+0.43%)
Oct 02, 2018 2080 2098 2072 2081 0 +3.21(+0.15%)
Oct 01, 2018 2097 2105 2062 2078 0 -8.33(-0.40%)
Sep 28, 2018 2054 2092 2049 2086 0 +29.68(+1.44%)
Sep 27, 2018 2061 2073 2048 2057 0 -3.37(-0.16%)
Sep 26, 2018 2083 2088 2057 2060 0 -23.96(-1.15%)
Sep 25, 2018 2108 2117 2074 2084 0 -22.70(-1.08%)
Sep 24, 2018 2104 2117 2091 2107 0 -2.63(-0.12%)
Sep 21, 2018 2116 2133 2098 2109 0 -3.47(-0.16%)
Sep 20, 2018 2114 2134 2099 2113 0 +7.51(+0.36%)
Sep 19, 2018 2106 2127 2093 2105 0 -1.35(-0.06%)
Sep 18, 2018 2142 2149 2104 2107 0 -33.94(-1.59%)
Sep 17, 2018 2144 2157 2125 2141 0 -2.69(-0.13%)
Sep 14, 2018 2136 2158 2128 2143 0 +6.26(+0.29%)
Sep 13, 2018 2175 2182 2128 2137 0 -30.14(-1.39%)
Sep 12, 2018 2144 2178 2136 2167 0 +24.03(+1.12%)
Sep 11, 2018 2138 2157 2132 2143 0 +3.27(+0.15%)
Sep 10, 2018 2131 2154 2121 2140 0 +20.38(+0.96%)
Sep 07, 2018 2132 2137 2101 2120 0 -19.03(-0.89%)
Sep 06, 2018 2140 2158 2132 2139 0 +2.84(+0.13%)
Sep 05, 2018 2118 2139 2109 2136 0 +9.41(+0.44%)
Sep 04, 2018 2179 2181 2122 2126 0 -50.89(-2.34%)
Aug 31, 2018 2177 2177 2177 2177 0 +7.34(+0.34%)
Aug 30, 2018 2173 2182 2151 2170 0 -6.78(-0.31%)
Aug 29, 2018 2157 2183 2143 2177 0 +23.42(+1.09%)
Aug 28, 2018 2159 2166 2142 2153 0 +0.65(+0.03%)
Aug 27, 2018 2156 2175 2145 2153 0 +4.00(+0.19%)
Aug 24, 2018 2173 2176 2137 2149 0 -14.05(-0.65%)
Aug 23, 2018 2164 2176 2156 2163 0 -3.93(-0.18%)
Aug 22, 2018 2177 2182 2157 2167 0 -10.64(-0.49%)
Aug 21, 2018 2151 2188 2151 2177 0 +32.98(+1.54%)
Aug 20, 2018 2132 2156 2127 2144 0 +10.35(+0.49%)
Aug 17, 2018 2093 2143 2088 2134 0 +41.54(+1.99%)
Aug 16, 2018 2118 2133 2075 2092 0 -19.64(-0.93%)
Aug 15, 2018 2103 2121 2092 2112 0 -3.54(-0.17%)
Aug 14, 2018 2099 2128 2093 2115 0 +19.83(+0.95%)
Aug 13, 2018 2128 2130 2086 2096 0 -33.93(-1.59%)
Aug 10, 2018 2129 2148 2113 2130 0 -17.17(-0.80%)
Aug 09, 2018 2158 2163 2142 2147 0 -9.87(-0.46%)
Aug 08, 2018 2150 2163 2131 2157 0 +3.45(+0.16%)
Aug 07, 2018 2172 2178 2140 2153 0 -7.26(-0.34%)
Aug 06, 2018 2154 2181 2145 2160 0 +22.40(+1.05%)
Aug 03, 2018 2152 2159 2123 2138 0 -10.40(-0.48%)
Aug 02, 2018 2100 2168 2069 2148 0 +35.03(+1.66%)
Aug 01, 2018 2114 2131 2087 2113 0 -7.27(-0.34%)
Jul 31, 2018 2091 2126 2071 2121 0 +38.05(+1.83%)
Jul 30, 2018 2105 2124 2078 2083 0 -13.25(-0.63%)
Jul 27, 2018 2073 2142 2067 2096 0 +43.17(+2.10%)
Jul 26, 2018 2077 2111 2031 2053 0 -17.63(-0.85%)
Jul 25, 2018 2024 2074 2012 2070 0 +31.23(+1.53%)
Jul 24, 2018 2052 2065 2026 2039 0 -0.26(-0.01%)
Jul 23, 2018 2053 2060 2034 2039 0 -23.88(-1.16%)
Jul 20, 2018 2065 2082 2054 2063 0 -6.03(-0.29%)
Jul 19, 2018 2044 2077 2031 2069 0 +18.48(+0.90%)
Jul 18, 2018 2041 2055 2024 2051 0 +9.97(+0.49%)
Jul 17, 2018 2033 2067 2033 2041 0 +0.50(+0.02%)
Jul 16, 2018 2070 2078 2030 2040 0 -30.20(-1.46%)
Jul 13, 2018 2058 2077 2048 2071 0 +15.18(+0.74%)
Jul 12, 2018 2075 2081 2039 2055 0 -6.42(-0.31%)
Jul 11, 2018 2076 2089 2060 2062 0 -35.51(-1.69%)
Jul 10, 2018 2099 2107 2078 2097 0 -1.00(-0.05%)
Jul 09, 2018 2084 2102 2078 2098 0 +23.49(+1.13%)
Jul 06, 2018 2066 2089 2055 2075 0 +11.22(+0.54%)
Jul 05, 2018 2056 2066 2030 2064 0 +13.87(+0.68%)
Jul 03, 2018 2050 2050 2050 2050 0 +6.93(+0.34%)
Jul 02, 2018 2016 2047 2007 2043 0 +6.37(+0.31%)
Jun 29, 2018 2044 2070 2035 2036 0 +2.92(+0.14%)
Jun 28, 2018 2041 2048 2011 2033 0 -7.79(-0.38%)
Jun 27, 2018 2073 2082 2040 2041 0 -30.32(-1.46%)
Jun 26, 2018 2064 2081 2038 2072 0 +10.44(+0.51%)
Jun 25, 2018 2071 2080 2041 2061 0 -20.50(-0.98%)
Jun 22, 2018 2122 2132 2073 2082 0 -19.54(-0.93%)
Jun 21, 2018 2142 2144 2091 2101 0 -42.57(-1.99%)
Jun 20, 2018 2140 2156 2102 2144 0 +9.27(+0.43%)
Jun 19, 2018 2134 2141 2105 2134 0 -9.60(-0.45%)
Jun 18, 2018 2120 2153 2115 2144 0 +11.39(+0.53%)
Jun 15, 2018 2133 2145 2112 2133 0 -7.92(-0.37%)
Jun 14, 2018 2172 2172 2124 2141 0 -24.72(-1.14%)
Jun 13, 2018 2176 2181 2153 2165 0 -11.07(-0.51%)
Jun 12, 2018 2176 2187 2161 2176 0 -0.60(-0.03%)
Jun 11, 2018 2188 2196 2170 2177 0 -12.61(-0.58%)
Jun 08, 2018 2187 2199 2171 2190 0 -0.12(-0.01%)
Jun 07, 2018 2207 2214 2175 2190 0 -12.51(-0.57%)
Jun 06, 2018 2188 2208 2177 2202 0 +16.29(+0.75%)
Jun 05, 2018 2149 2188 2146 2186 0 +37.50(+1.75%)
Jun 04, 2018 2144 2165 2135 2148 0 +15.34(+0.72%)
Jun 01, 2018 2139 2159 2127 2133 0 +9.85(+0.46%)
May 31, 2018 2153 2156 2114 2123 0 -33.89(-1.57%)
May 30, 2018 2127 2169 2114 2157 0 +45.64(+2.16%)
May 29, 2018 2100 2127 2092 2112 0 -1.48(-0.07%)
May 25, 2018 2113 2113 2113 2113 0 +2.69(+0.13%)
May 24, 2018 2105 2115 2083 2110 0 +0.32(+0.02%)
May 23, 2018 2121 2134 2089 2110 0 -24.22(-1.13%)
May 22, 2018 2161 2166 2133 2134 0 -32.10(-1.48%)
May 21, 2018 2156 2171 2150 2166 0 +22.58(+1.05%)
May 18, 2018 2156 2167 2142 2144 0 -7.85(-0.36%)
May 17, 2018 2141 2167 2140 2152 0 +9.20(+0.43%)
May 16, 2018 2128 2158 2123 2142 0 +17.56(+0.83%)
May 15, 2018 2117 2130 2108 2125 0 -0.05(-0.00%)
May 14, 2018 2135 2144 2121 2125 0 -8.84(-0.41%)
May 11, 2018 2135 2145 2123 2134 0 +1.70(+0.08%)
May 10, 2018 2120 2141 2099 2132 0 +12.53(+0.59%)
May 09, 2018 2133 2150 2101 2119 0 -5.42(-0.26%)
May 08, 2018 2087 2131 2079 2125 0 +42.14(+2.02%)
May 07, 2018 2078 2105 2065 2083 0 +12.31(+0.59%)
May 04, 2018 2028 2083 2010 2070 0 +32.81(+1.61%)
May 03, 2018 2035 2053 1969 2038 0 +35.12(+1.75%)
May 02, 2018 1990 2028 1981 2003 0 +14.66(+0.74%)
May 01, 2018 1968 1999 1942 1988 0 +23.65(+1.20%)
Apr 30, 2018 1988 2010 1953 1964 0 -16.89(-0.85%)
Apr 27, 2018 1996 2019 1946 1981 0 +14.69(+0.75%)
Apr 26, 2018 2036 2046 1940 1966 0 -56.55(-2.80%)
Apr 25, 2018 2015 2050 2001 2023 0 +19.21(+0.96%)
Apr 24, 2018 2040 2062 1993 2004 0 -19.04(-0.94%)
Apr 23, 2018 2013 2041 1999 2023 0 -25.80(-1.26%)
Apr 20, 2018 2064 2081 2038 2049 0 -20.86(-1.01%)
Apr 19, 2018 2086 2092 2057 2069 0 -20.30(-0.97%)
Apr 18, 2018 2090 2110 2066 2090 0 +6.43(+0.31%)
Apr 17, 2018 2070 2104 2061 2083 0 +26.42(+1.28%)
Apr 16, 2018 2041 2070 2032 2057 0 +29.26(+1.44%)
Apr 13, 2018 2062 2065 2011 2028 0 -25.25(-1.23%)
Apr 12, 2018 2030 2078 2023 2053 0 +46.55(+2.32%)
Apr 11, 2018 2012 2028 1989 2006 0 -21.29(-1.05%)
Apr 10, 2018 2003 2037 1986 2028 0 +54.87(+2.78%)
Apr 09, 2018 1990 2010 1964 1973 0 -4.84(-0.24%)
Apr 06, 2018 2020 2037 1948 1978 0 -61.07(-3.00%)
Apr 05, 2018 2041 2061 2022 2039 0 +7.27(+0.36%)
Apr 04, 2018 1992 2043 1979 2031 0 +3.98(+0.20%)
Apr 03, 2018 1986 2037 1976 2027 0 +50.31(+2.54%)
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.