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, 2012 1460 1474 1443 1467 0 -1.54(-0.10%)
Jun 29, 2012 1460 1474 1443 1469 0 +39.12(+2.74%)
Jun 28, 2012 1380 1431 1374 1430 0 +37.27(+2.68%)
Jun 27, 2012 1378 1397 1367 1392 0 +20.93(+1.53%)
Jun 26, 2012 1366 1384 1355 1371 0 +11.43(+0.84%)
Jun 25, 2012 1376 1381 1352 1360 0 -35.85(-2.57%)
Jun 22, 2012 1407 1412 1383 1396 0 +0.48(+0.03%)
Jun 21, 2012 1449 1455 1390 1395 0 -49.02(-3.39%)
Jun 20, 2012 1446 1459 1423 1444 0 -2.31(-0.16%)
Jun 19, 2012 1436 1459 1427 1447 0 +18.77(+1.31%)
Jun 18, 2012 1399 1435 1392 1428 0 +19.19(+1.36%)
Jun 15, 2012 1401 1420 1388 1409 0 +14.53(+1.04%)
Jun 14, 2012 1371 1403 1369 1394 0 +20.07(+1.46%)
Jun 13, 2012 1382 1395 1364 1374 0 -15.02(-1.08%)
Jun 12, 2012 1376 1392 1359 1389 0 +21.72(+1.59%)
Jun 11, 2012 1416 1421 1366 1367 0 -31.20(-2.23%)
Jun 08, 2012 1379 1401 1367 1399 0 +11.24(+0.81%)
Jun 07, 2012 1392 1410 1372 1387 0 +20.01(+1.46%)
Jun 06, 2012 1340 1373 1338 1367 0 +44.53(+3.37%)
Jun 05, 2012 1309 1334 1303 1323 0 +6.53(+0.50%)
Jun 04, 2012 1346 1350 1294 1316 0 -26.79(-1.99%)
Jun 02, 2012 1356 1369 1328 1343 0 +0.00(+0.00%)
Jun 01, 2012 1356 1369 1328 1343 0 -50.17(-3.60%)
May 31, 2012 1388 1407 1357 1393 0 +8.71(+0.63%)
May 30, 2012 1410 1411 1378 1385 0 -42.92(-3.01%)
May 29, 2012 1434 1445 1410 1427 0 +8.76(+0.62%)
May 25, 2012 1419 1419 1419 0 -11.58(-0.81%)
May 24, 2012 1430 1441 1405 1430 0 +5.09(+0.36%)
May 23, 2012 1392 1428 1374 1425 0 +15.05(+1.07%)
May 22, 2012 1415 1439 1398 1410 0 -1.52(-0.11%)
May 21, 2012 1378 1421 1367 1412 0 +43.51(+3.18%)
May 18, 2012 1393 1405 1362 1368 0 -17.41(-1.26%)
May 17, 2012 1438 1445 1385 1386 0 -52.62(-3.66%)
May 16, 2012 1451 1475 1436 1438 0 -4.76(-0.33%)
May 15, 2012 1462 1475 1437 1443 0 -20.57(-1.41%)
May 14, 2012 1467 1483 1458 1463 0 -32.18(-2.15%)
May 11, 2012 1475 1509 1474 1496 0 +7.89(+0.53%)
May 10, 2012 1503 1515 1477 1488 0 +5.47(+0.37%)
May 09, 2012 1468 1501 1458 1482 0 -9.89(-0.66%)
May 08, 2012 1503 1511 1462 1492 0 -24.17(-1.59%)
May 07, 2012 1513 1536 1502 1516 0 +0.26(+0.02%)
May 04, 2012 1550 1562 1503 1516 0 -42.69(-2.74%)
May 03, 2012 1574 1600 1539 1559 0 +3.19(+0.21%)
May 02, 2012 1523 1564 1518 1556 0 +22.60(+1.47%)
May 01, 2012 1514 1549 1512 1533 0 +11.70(+0.77%)
Apr 30, 2012 1539 1549 1507 1521 0 -16.99(-1.10%)
Apr 27, 2012 1519 1550 1510 1538 0 +26.93(+1.78%)
Apr 26, 2012 1483 1518 1476 1511 0 +25.28(+1.70%)
Apr 25, 2012 1461 1494 1451 1486 0 +23.15(+1.58%)
Apr 24, 2012 1447 1468 1435 1463 0 +18.46(+1.28%)
Apr 23, 2012 1440 1454 1425 1444 0 -21.72(-1.48%)
Apr 20, 2012 1454 1479 1447 1466 0 +22.49(+1.56%)
Apr 19, 2012 1462 1473 1427 1444 0 -16.27(-1.11%)
Apr 18, 2012 1469 1477 1450 1460 0 -13.20(-0.90%)
Apr 17, 2012 1443 1481 1439 1473 0 +45.04(+3.15%)
Apr 16, 2012 1423 1446 1414 1428 0 +3.85(+0.27%)
Apr 13, 2012 1439 1446 1417 1424 0 -23.50(-1.62%)
Apr 12, 2012 1417 1454 1414 1448 0 +32.13(+2.27%)
Apr 11, 2012 1409 1425 1396 1416 0 +25.56(+1.84%)
Apr 10, 2012 1423 1435 1381 1390 0 -41.05(-2.87%)
Apr 09, 2012 1437 1456 1414 1431 0 -34.62(-2.36%)
Apr 05, 2012 1462 1482 1455 1466 0 -2.08(-0.14%)
Apr 04, 2012 1461 1486 1440 1468 0 -10.42(-0.70%)
Apr 03, 2012 1471 1484 1458 1478 0 +3.44(+0.23%)
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.