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 (%)
Jun 30, 2015 2035 2049 2012 2028 0 +10.34(+0.51%)
Jun 29, 2015 2068 2086 2006 2018 0 -79.14(-3.77%)
Jun 26, 2015 2070 2111 2057 2097 0 +27.72(+1.34%)
Jun 25, 2015 2096 2104 2061 2069 0 -24.37(-1.16%)
Jun 24, 2015 2129 2135 2086 2094 0 -39.59(-1.86%)
Jun 23, 2015 2139 2155 2118 2133 0 -6.48(-0.30%)
Jun 22, 2015 2126 2148 2112 2140 0 +28.77(+1.36%)
Jun 19, 2015 2098 2133 2088 2111 0 +13.30(+0.63%)
Jun 18, 2015 2091 2121 2080 2098 0 +11.06(+0.53%)
Jun 17, 2015 2095 2113 2068 2087 0 -0.06(-0.00%)
Jun 16, 2015 2077 2103 2053 2087 0 +9.25(+0.45%)
Jun 15, 2015 2084 2089 2051 2078 0 -24.53(-1.17%)
Jun 12, 2015 2079 2120 2052 2102 0 +8.11(+0.39%)
Jun 11, 2015 2094 2107 2077 2094 0 +2.22(+0.11%)
Jun 10, 2015 2094 2115 2066 2092 0 +23.55(+1.14%)
Jun 09, 2015 2067 2096 2058 2068 0 -7.92(-0.38%)
Jun 08, 2015 2114 2124 2067 2076 0 -44.47(-2.10%)
Jun 05, 2015 2115 2127 2088 2121 0 +25.39(+1.21%)
Jun 04, 2015 2123 2127 2085 2095 0 -41.22(-1.93%)
Jun 03, 2015 2152 2178 2118 2136 0 -4.17(-0.19%)
Jun 02, 2015 2103 2150 2092 2141 0 +32.33(+1.53%)
Jun 01, 2015 2085 2130 2071 2108 0 +29.28(+1.41%)
May 29, 2015 2082 2092 2058 2079 0 +0.42(+0.02%)
May 28, 2015 2071 2085 2042 2079 0 -3.85(-0.18%)
May 27, 2015 2073 2097 2046 2082 0 +13.76(+0.67%)
May 26, 2015 2109 2113 2052 2069 0 -48.54(-2.29%)
May 22, 2015 2117 2117 2117 2117 0 -39.97(-1.85%)
May 21, 2015 2151 2173 2138 2157 0 +14.61(+0.68%)
May 20, 2015 2151 2170 2125 2143 0 -0.92(-0.04%)
May 19, 2015 2158 2169 2104 2144 0 -21.26(-0.98%)
May 18, 2015 2100 2181 2084 2165 0 +61.27(+2.91%)
May 15, 2015 2050 2140 2039 2103 0 +60.60(+2.97%)
May 14, 2015 2045 2066 2028 2043 0 +11.31(+0.56%)
May 13, 2015 1992 2048 1981 2032 0 +51.44(+2.60%)
May 12, 2015 1985 1999 1952 1980 0 -19.94(-1.00%)
May 11, 2015 1960 2013 1956 2000 0 +23.80(+1.20%)
May 08, 2015 1996 2010 1903 1976 0 -1.71(-0.09%)
May 07, 2015 1976 1990 1958 1978 0 -2.08(-0.11%)
May 06, 2015 1994 2003 1961 1980 0 +0.77(+0.04%)
May 05, 2015 1992 2016 1974 1979 0 -2.43(-0.12%)
May 04, 2015 1983 1994 1966 1982 0 -1.25(-0.06%)
May 01, 2015 1968 2007 1927 1983 0 +20.88(+1.06%)
Apr 30, 2015 2012 2032 1939 1962 0 -60.54(-2.99%)
Apr 29, 2015 2015 2037 2001 2023 0 -11.03(-0.54%)
Apr 28, 2015 2019 2041 2005 2034 0 +15.83(+0.78%)
Apr 27, 2015 2020 2055 2004 2018 0 +11.27(+0.56%)
Apr 24, 2015 2016 2040 1978 2007 0 -29.09(-1.43%)
Apr 23, 2015 2009 2042 1995 2036 0 +29.25(+1.46%)
Apr 22, 2015 2033 2038 1988 2006 0 -27.26(-1.34%)
Apr 21, 2015 2047 2060 2020 2034 0 -5.13(-0.25%)
Apr 20, 2015 2020 2060 2018 2039 0 +25.83(+1.28%)
Apr 17, 2015 2029 2038 2001 2013 0 -38.52(-1.88%)
Apr 16, 2015 2070 2075 2042 2051 0 -25.15(-1.21%)
Apr 15, 2015 2030 2087 2018 2077 0 +53.77(+2.66%)
Apr 14, 2015 2007 2032 1990 2023 0 +17.16(+0.86%)
Apr 13, 2015 2002 2026 1989 2006 0 +7.75(+0.39%)
Apr 10, 2015 2001 2016 1984 1998 0 +1.83(+0.09%)
Apr 09, 2015 1993 2010 1972 1996 0 +3.76(+0.19%)
Apr 08, 2015 2000 2014 1975 1992 0 -2.54(-0.13%)
Apr 07, 2015 2008 2021 1984 1995 0 -16.01(-0.80%)
Apr 06, 2015 1972 2024 1962 2011 0 +37.21(+1.89%)
Apr 02, 2015 1974 1974 1974 1974 0 +4.01(+0.20%)
Apr 01, 2015 1988 2000 1959 1970 0 -23.27(-1.17%)
Mar 31, 2015 1994 2006 1975 1993 0 -15.48(-0.77%)
Mar 30, 2015 1983 2022 1974 2008 0 +48.66(+2.48%)
Mar 27, 2015 1960 1979 1925 1960 0 -1.01(-0.05%)
Mar 26, 2015 1919 1978 1913 1961 0 +42.28(+2.20%)
Mar 25, 2015 1950 1953 1914 1919 0 -23.77(-1.22%)
Mar 24, 2015 1944 1955 1917 1942 0 +2.12(+0.11%)
Mar 23, 2015 1922 1956 1914 1940 0 +23.05(+1.20%)
Mar 20, 2015 1908 1934 1886 1917 0 +30.68(+1.63%)
Mar 19, 2015 1916 1922 1873 1886 0 -44.62(-2.31%)
Mar 18, 2015 1892 1941 1873 1931 0 +30.57(+1.61%)
Mar 17, 2015 1890 1912 1873 1900 0 -1.20(-0.06%)
Mar 16, 2015 1894 1910 1872 1902 0 +10.56(+0.56%)
Mar 13, 2015 1924 1926 1849 1891 0 -42.81(-2.21%)
Mar 12, 2015 1921 1943 1908 1934 0 +20.71(+1.08%)
Mar 11, 2015 1907 1926 1892 1913 0 +8.71(+0.46%)
Mar 10, 2015 1903 1920 1891 1905 0 -17.76(-0.92%)
Mar 09, 2015 1909 1930 1894 1922 0 +21.23(+1.12%)
Mar 06, 2015 1908 1943 1889 1901 0 -19.78(-1.03%)
Mar 05, 2015 1919 1933 1900 1921 0 +2.86(+0.15%)
Mar 04, 2015 1917 1925 1881 1918 0 -10.88(-0.56%)
Mar 03, 2015 1928 1931 1926 1929 0 -7.21(-0.37%)
Mar 02, 2015 1922 1949 1907 1936 0 +13.51(+0.70%)
Feb 27, 2015 1924 1942 1898 1923 0 +7.80(+0.41%)
Feb 26, 2015 1921 1949 1910 1915 0 -30.85(-1.59%)
Feb 25, 2015 1895 1961 1881 1946 0 +84.55(+4.54%)
Feb 24, 2015 1847 1875 1835 1861 0 +22.08(+1.20%)
Feb 23, 2015 1862 1870 1820 1839 0 -28.99(-1.55%)
Feb 20, 2015 1871 1879 1829 1868 0 -7.97(-0.42%)
Feb 19, 2015 1845 1891 1828 1876 0 +4.43(+0.24%)
Feb 18, 2015 1835 1888 1833 1872 0 +35.27(+1.92%)
Feb 17, 2015 1812 1842 1783 1836 0 +29.44(+1.63%)
Feb 13, 2015 1807 1807 1807 1807 0 +14.26(+0.80%)
Feb 12, 2015 1780 1806 1773 1793 0 +25.10(+1.42%)
Feb 11, 2015 1760 1781 1738 1767 0 -2.14(-0.12%)
Feb 10, 2015 1795 1797 1747 1770 0 -11.32(-0.64%)
Feb 09, 2015 1777 1809 1762 1781 0 +1.32(+0.07%)
Feb 06, 2015 1778 1801 1768 1780 0 +6.57(+0.37%)
Feb 05, 2015 1750 1781 1739 1773 0 +40.86(+2.36%)
Feb 04, 2015 1787 1793 1716 1732 0 -60.32(-3.37%)
Feb 03, 2015 1749 1807 1748 1792 0 +56.03(+3.23%)
Feb 02, 2015 1663 1740 1652 1736 0 +81.98(+4.96%)
Jan 30, 2015 1702 1716 1614 1654 0 -78.79(-4.55%)
Jan 29, 2015 1699 1738 1678 1733 0 +35.34(+2.08%)
Jan 28, 2015 1759 1764 1692 1698 0 -54.37(-3.10%)
Jan 27, 2015 1730 1762 1704 1752 0 -9.79(-0.56%)
Jan 26, 2015 1751 1770 1727 1762 0 +13.06(+0.75%)
Jan 23, 2015 1735 1765 1720 1749 0 +4.33(+0.25%)
Jan 22, 2015 1756 1769 1720 1745 0 -5.35(-0.31%)
Jan 21, 2015 1704 1755 1701 1750 0 +44.43(+2.60%)
Jan 20, 2015 1733 1741 1680 1706 0 -29.67(-1.71%)
Jan 16, 2015 1680 1739 1676 1735 0 +50.08(+2.97%)
Jan 15, 2015 1685 1715 1682 1685 0 -22.30(-1.31%)
Jan 14, 2015 1693 1718 1670 1707 0 -14.96(-0.87%)
Jan 13, 2015 1722 1722 1722 1722 0 -13.78(-0.79%)
Jan 12, 2015 1769 1776 1720 1736 0 -36.38(-2.05%)
Jan 09, 2015 1819 1829 1752 1773 0 -44.17(-2.43%)
Jan 08, 2015 1768 1823 1754 1817 0 +68.25(+3.90%)
Jan 07, 2015 1771 1782 1741 1749 0 -2.91(-0.17%)
Jan 06, 2015 1779 1793 1734 1751 0 -27.48(-1.54%)
Jan 05, 2015 1824 1825 1767 1779 0 -63.58(-3.45%)
Jan 02, 2015 1855 1865 1815 1842 0 -6.92(-0.37%)
Dec 31, 2014 1849 1849 1849 1849 0 -12.37(-0.66%)
Dec 30, 2014 1864 1884 1843 1862 0 -11.25(-0.60%)
Dec 29, 2014 1848 1885 1844 1873 0 +22.19(+1.20%)
Dec 26, 2014 1855 1871 1841 1851 0 +9.40(+0.51%)
Dec 24, 2014 1841 1841 1841 1841 0 -2.49(-0.14%)
Dec 23, 2014 1818 1856 1808 1844 0 +33.22(+1.83%)
Dec 22, 2014 1810 1820 1783 1811 0 -1.78(-0.10%)
Dec 19, 2014 1790 1817 1772 1812 0 +25.27(+1.41%)
Dec 18, 2014 1790 1820 1757 1787 0 +35.60(+2.03%)
Dec 17, 2014 1679 1758 1667 1752 0 +72.39(+4.31%)
Dec 16, 2014 1679 1717 1678 1679 0 -14.68(-0.87%)
Dec 15, 2014 1740 1760 1675 1694 0 -40.96(-2.36%)
Dec 12, 2014 1780 1792 1725 1735 0 -66.03(-3.67%)
Dec 11, 2014 1814 1858 1792 1801 0 -14.42(-0.79%)
Dec 10, 2014 1898 1907 1811 1815 0 -94.34(-4.94%)
Dec 09, 2014 1867 1917 1860 1910 0 +15.57(+0.82%)
Dec 08, 2014 1937 1943 1883 1894 0 -52.41(-2.69%)
Dec 05, 2014 1935 1962 1923 1946 0 +15.43(+0.80%)
Dec 04, 2014 1940 1955 1899 1931 0 -17.18(-0.88%)
Dec 03, 2014 1922 1971 1918 1948 0 +30.30(+1.58%)
Dec 02, 2014 1889 1940 1874 1918 0 +24.08(+1.27%)
Dec 01, 2014 1964 1968 1866 1894 0 -101.90(-5.11%)
Nov 28, 2014 2123 2125 1983 1996 0 -148.36(-6.92%)
Nov 26, 2014 2144 2144 2144 2144 0 -23.32(-1.08%)
Nov 25, 2014 2163 2179 2145 2167 0 +14.41(+0.67%)
Nov 24, 2014 2153 2179 2127 2153 0 -30.42(-1.39%)
Nov 21, 2014 2194 2220 2173 2183 0 +21.66(+1.00%)
Nov 20, 2014 2110 2164 2107 2162 0 +41.57(+1.96%)
Nov 19, 2014 2143 2153 2103 2120 0 -26.76(-1.25%)
Nov 18, 2014 2133 2160 2129 2147 0 +17.85(+0.84%)
Nov 17, 2014 2134 2147 2114 2129 0 -11.62(-0.54%)
Nov 14, 2014 2143 2159 2120 2141 0 -4.84(-0.23%)
Nov 13, 2014 2185 2195 2129 2146 0 -40.13(-1.84%)
Nov 12, 2014 2176 2195 2163 2186 0 +3.61(+0.17%)
Nov 11, 2014 2187 2210 2157 2182 0 +11.15(+0.51%)
Nov 10, 2014 2195 2218 2154 2171 0 -15.65(-0.72%)
Nov 07, 2014 2171 2199 2163 2187 0 +12.66(+0.58%)
Nov 06, 2014 2139 2188 2125 2174 0 +34.96(+1.63%)
Nov 05, 2014 2182 2204 2113 2139 0 +29.14(+1.38%)
Nov 04, 2014 2149 2166 2104 2110 0 -50.65(-2.34%)
Nov 03, 2014 2180 2186 2148 2161 0 -9.82(-0.45%)
Oct 31, 2014 2156 2176 2122 2170 0 +48.16(+2.27%)
Oct 30, 2014 2083 2127 2054 2122 0 +3.05(+0.14%)
Oct 28, 2014 2088 2125 2059 2119 0 +40.12(+1.93%)
Oct 27, 2014 2092 2103 2079 2079 0 -22.93(-1.09%)
Oct 24, 2014 2064 2116 2055 2102 0 +45.60(+2.22%)
Oct 23, 2014 2037 2075 2019 2056 0 -4.02(-0.20%)
Oct 21, 2014 2001 2065 1996 2060 0 +74.58(+3.76%)
Oct 20, 2014 1968 1991 1964 1986 0 +9.53(+0.48%)
Oct 17, 2014 1976 1999 1973 1976 0 +53.65(+2.79%)
Oct 16, 2014 1889 1948 1882 1923 0 -6.24(-0.32%)
Oct 15, 2014 1897 1948 1841 1929 0 +4.90(+0.25%)
Oct 14, 2014 1971 1995 1916 1924 0 -29.47(-1.51%)
Oct 13, 2014 1953 1962 1949 1953 0 -43.04(-2.16%)
Oct 10, 2014 2055 2068 2001 1996 0 -64.24(-3.12%)
Oct 09, 2014 2147 2154 2059 2061 0 -89.74(-4.17%)
Oct 08, 2014 2114 2155 2085 2150 0 +38.65(+1.83%)
Oct 07, 2014 2145 2154 2108 2112 0 -47.18(-2.19%)
Oct 06, 2014 2170 2188 2139 2159 0 -3.38(-0.16%)
Oct 03, 2014 2164 2177 2148 2162 0 +10.46(+0.49%)
Oct 02, 2014 2164 2179 2108 2152 0 -13.18(-0.61%)
Oct 01, 2014 2227 2232 2155 2165 0 -66.36(-2.97%)
Sep 30, 2014 2249 2270 2226 2231 0 -16.80(-0.75%)
Sep 29, 2014 2239 2262 2225 2248 0 -11.25(-0.50%)
Sep 26, 2014 2254 2276 2239 2259 0 +9.43(+0.42%)
Sep 25, 2014 2291 2301 2245 2250 0 -82.27(-3.53%)
Sep 19, 2014 2363 2370 2328 2332 0 -20.00(-0.85%)
Sep 18, 2014 2342 2364 2324 2352 0 +14.40(+0.62%)
Sep 17, 2014 2336 2366 2327 2338 0 +1.77(+0.08%)
Sep 16, 2014 2316 2345 2302 2336 0 +18.70(+0.81%)
Sep 15, 2014 2331 2338 2304 2317 0 -17.20(-0.74%)
Sep 12, 2014 2354 2361 2323 2335 0 -22.52(-0.96%)
Sep 11, 2014 2342 2370 2336 2357 0 +2.93(+0.12%)
Sep 10, 2014 2340 2363 2323 2354 0 +14.96(+0.64%)
Sep 09, 2014 2352 2363 2332 2339 0 -14.09(-0.60%)
Sep 08, 2014 2363 2379 2343 2353 0 -14.01(-0.59%)
Sep 05, 2014 2358 2375 2337 2367 0 +6.15(+0.26%)
Sep 04, 2014 2366 2386 2350 2361 0 -0.62(-0.03%)
Sep 03, 2014 2375 2387 2354 2362 0 +6.52(+0.28%)
Sep 02, 2014 2356 2379 2337 2355 0 +10.69(+0.46%)
Aug 29, 2014 2345 2345 2345 0 -1.16(-0.05%)
Aug 28, 2014 2341 2357 2326 2346 0 -4.20(-0.18%)
Aug 27, 2014 2363 2373 2340 2350 0 -9.96(-0.42%)
Aug 26, 2014 2345 2367 2337 2360 0 +21.65(+0.93%)
Aug 25, 2014 2334 2361 2318 2338 0 +14.86(+0.64%)
Aug 22, 2014 2328 2342 2308 2323 0 -6.92(-0.30%)
Aug 21, 2014 2295 2342 2284 2330 0 +44.25(+1.94%)
Aug 20, 2014 2268 2304 2256 2286 0 +16.79(+0.74%)
Aug 19, 2014 2262 2284 2258 2269 0 +16.80(+0.75%)
Aug 18, 2014 2229 2260 2223 2253 0 +44.72(+2.03%)
Aug 15, 2014 2258 2264 2190 2208 0 -11.26(-0.51%)
Aug 14, 2014 2227 2237 2209 2219 0 -1.93(-0.09%)
Aug 13, 2014 2219 2232 2194 2221 0 +14.36(+0.65%)
Aug 12, 2014 2237 2252 2198 2207 0 -32.64(-1.46%)
Aug 11, 2014 2212 2266 2204 2239 0 +42.38(+1.93%)
Aug 08, 2014 2164 2202 2157 2197 0 +36.85(+1.71%)
Aug 07, 2014 2188 2195 2146 2160 0 -15.18(-0.70%)
Aug 06, 2014 2151 2188 2144 2175 0 +3.83(+0.18%)
Aug 05, 2014 2189 2214 2158 2171 0 -26.04(-1.19%)
Aug 04, 2014 2190 2212 2176 2197 0 +8.30(+0.38%)
Aug 01, 2014 2183 2221 2162 2189 0 +3.73(+0.17%)
Jul 31, 2014 2231 2262 2172 2185 0 -230.06(-9.52%)
Jul 23, 2014 2414 2430 2384 2415 0 -1.91(-0.08%)
Jul 22, 2014 2404 2429 2394 2417 0 +24.02(+1.00%)
Jul 21, 2014 2392 2407 2375 2393 0 -12.34(-0.51%)
Jul 18, 2014 2374 2411 2364 2406 0 +38.29(+1.62%)
Jul 17, 2014 2384 2406 2362 2367 0 -25.49(-1.07%)
Jul 16, 2014 2395 2402 2375 2393 0 +11.81(+0.50%)
Jul 15, 2014 2396 2417 2372 2381 0 -14.06(-0.59%)
Jul 14, 2014 2393 2403 2379 2395 0 +26.02(+1.10%)
Jul 11, 2014 2354 2374 2328 2369 0 +17.45(+0.74%)
Jul 10, 2014 2348 2375 2337 2352 0 -36.29(-1.52%)
Jul 09, 2014 2396 2406 2379 2388 0 +0.89(+0.04%)
Jul 08, 2014 2392 2404 2358 2387 0 -8.02(-0.33%)
Jul 07, 2014 2421 2424 2383 2395 0 -28.67(-1.18%)
Jul 03, 2014 2424 2424 2424 0 +9.13(+0.38%)
Jul 02, 2014 2411 2427 2393 2415 0 +5.18(+0.21%)
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.