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 (%)
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%)
Mar 01, 2016 1602 1643 1587 1629 0 +42.06(+2.65%)
Feb 29, 2016 1601 1622 1562 1587 0 -16.29(-1.02%)
Feb 26, 2016 1587 1623 1560 1603 0 +12.95(+0.81%)
Feb 25, 2016 1601 1629 1556 1590 0 +32.83(+2.11%)
Feb 24, 2016 1527 1570 1498 1557 0 +12.14(+0.79%)
Feb 23, 2016 1568 1588 1542 1545 0 -31.81(-2.02%)
Feb 22, 2016 1539 1587 1547 1577 0 +46.34(+3.03%)
Feb 19, 2016 1506 1537 1481 1531 0 +10.32(+0.68%)
Feb 18, 2016 1549 1556 1501 1520 0 -6.50(-0.43%)
Feb 17, 2016 1503 1542 1495 1527 0 +34.32(+2.30%)
Feb 16, 2016 1493 1512 1459 1492 0 +24.10(+1.64%)
Feb 12, 2016 1468 1468 1468 1468 0 +33.45(+2.33%)
Feb 11, 2016 1435 1469 1409 1435 0 -21.37(-1.47%)
Feb 10, 2016 1484 1505 1443 1456 0 -23.47(-1.59%)
Feb 09, 2016 1462 1500 1449 1480 0 +1.16(+0.08%)
Feb 08, 2016 1523 1525 1440 1479 0 -75.34(-4.85%)
Feb 05, 2016 1566 1595 1545 1554 0 -23.13(-1.47%)
Feb 04, 2016 1568 1608 1554 1577 0 +9.07(+0.58%)
Feb 03, 2016 1591 1601 1536 1568 0 -6.08(-0.39%)
Feb 02, 2016 1590 1606 1562 1574 0 -37.06(-2.30%)
Feb 01, 2016 1599 1617 1573 1611 0 -3.54(-0.22%)
Jan 29, 2016 1562 1619 1555 1615 0 +57.52(+3.69%)
Jan 28, 2016 1565 1581 1533 1557 0 +18.36(+1.19%)
Jan 27, 2016 1532 1575 1517 1539 0 +1.34(+0.09%)
Jan 26, 2016 1496 1543 1487 1537 0 +53.57(+3.61%)
Jan 25, 2016 1495 1522 1476 1484 0 -27.07(-1.79%)
Jan 22, 2016 1502 1533 1486 1511 0 +41.35(+2.81%)
Jan 21, 2016 1473 1495 1449 1470 0 -7.28(-0.49%)
Jan 20, 2016 1444 1493 1420 1477 0 +2.22(+0.15%)
Jan 19, 2016 1539 1543 1461 1475 0 -49.84(-3.27%)
Jan 15, 2016 1524 1524 1524 1524 0 -3.29(-0.22%)
Jan 14, 2016 1535 1554 1501 1528 0 -3.54(-0.23%)
Jan 13, 2016 1558 1584 1517 1531 0 -35.50(-2.27%)
Jan 12, 2016 1580 1588 1538 1567 0 +9.65(+0.62%)
Jan 11, 2016 1578 1590 1539 1557 0 -13.67(-0.87%)
Jan 08, 2016 1593 1608 1566 1571 0 -11.22(-0.71%)
Jan 07, 2016 1597 1623 1575 1582 0 -51.63(-3.16%)
Jan 06, 2016 1606 1647 1604 1634 0 -1.73(-0.11%)
Jan 05, 2016 1670 1685 1621 1635 0 -33.30(-2.00%)
Jan 04, 2016 1657 1695 1636 1669 0 -8.85(-0.53%)
Dec 31, 2015 1678 1678 1678 1678 0 -21.98(-1.29%)
Dec 30, 2015 1704 1728 1692 1700 0 -16.97(-0.99%)
Dec 29, 2015 1710 1725 1691 1716 0 +20.35(+1.20%)
Dec 28, 2015 1699 1712 1680 1696 0 -13.95(-0.82%)
Dec 24, 2015 1710 1710 1710 1710 0 -10.41(-0.61%)
Dec 23, 2015 1686 1731 1679 1721 0 +49.88(+2.99%)
Dec 22, 2015 1656 1681 1649 1671 0 +16.28(+0.98%)
Dec 21, 2015 1659 1683 1635 1654 0 +5.34(+0.32%)
Dec 18, 2015 1650 1668 1635 1649 0 -5.95(-0.36%)
Dec 17, 2015 1714 1718 1651 1655 0 -64.05(-3.73%)
Dec 16, 2015 1707 1731 1691 1719 0 +16.08(+0.94%)
Dec 15, 2015 1687 1713 1677 1703 0 +40.72(+2.45%)
Dec 14, 2015 1666 1676 1632 1662 0 -2.92(-0.18%)
Dec 11, 2015 1683 1700 1655 1665 0 -40.20(-2.36%)
Dec 10, 2015 1701 1723 1687 1705 0 +4.93(+0.29%)
Dec 09, 2015 1714 1749 1693 1700 0 -11.11(-0.65%)
Dec 08, 2015 1715 1731 1686 1712 0 -26.98(-1.55%)
Dec 07, 2015 1767 1778 1719 1738 0 -46.07(-2.58%)
Dec 04, 2015 1813 1830 1759 1785 0 -36.21(-1.99%)
Dec 03, 2015 1831 1855 1801 1821 0 -0.51(-0.03%)
Dec 02, 2015 1823 1854 1807 1821 0 -7.94(-0.43%)
Dec 01, 2015 1813 1840 1795 1829 0 +21.40(+1.18%)
Nov 30, 2015 1800 1833 1788 1808 0 +12.78(+0.71%)
Nov 27, 2015 1789 1812 1779 1795 0 +8.16(+0.46%)
Nov 25, 2015 1787 1787 1787 1787 0 -3.66(-0.20%)
Nov 24, 2015 1766 1808 1758 1791 0 +22.11(+1.25%)
Nov 23, 2015 1768 1785 1768 1768 0 -0.78(-0.04%)
Nov 20, 2015 1780 1790 1761 1769 0 -4.96(-0.28%)
Nov 19, 2015 1759 1789 1748 1774 0 +10.93(+0.62%)
Nov 18, 2015 1740 1770 1730 1763 0 +38.18(+2.21%)
Nov 17, 2015 1757 1764 1720 1725 0 -29.43(-1.68%)
Nov 16, 2015 1730 1767 1722 1754 0 +19.51(+1.12%)
Nov 13, 2015 1731 1763 1719 1735 0 -4.35(-0.25%)
Nov 12, 2015 1765 1780 1728 1739 0 -56.97(-3.17%)
Nov 11, 2015 1805 1815 1780 1796 0 -0.76(-0.04%)
Nov 10, 2015 1783 1829 1778 1797 0 +10.11(+0.57%)
Nov 09, 2015 1785 1808 1760 1787 0 +4.15(+0.23%)
Nov 06, 2015 1768 1800 1735 1783 0 -7.91(-0.44%)
Nov 05, 2015 1776 1814 1751 1791 0 +14.69(+0.83%)
Nov 04, 2015 1784 1800 1768 1776 0 -5.15(-0.29%)
Nov 03, 2015 1779 1797 1748 1781 0 +3.95(+0.22%)
Nov 02, 2015 1764 1796 1741 1777 0 +12.15(+0.69%)
Oct 30, 2015 1744 1798 1732 1765 0 +28.43(+1.64%)
Oct 29, 2015 1730 1766 1712 1737 0 -7.95(-0.46%)
Oct 28, 2015 1735 1772 1698 1745 0 +117.29(+7.21%)
Oct 27, 2015 1650 1661 1616 1627 0 -35.65(-2.14%)
Oct 26, 2015 1670 1689 1649 1663 0 -11.66(-0.70%)
Oct 23, 2015 1669 1687 1645 1675 0 +13.61(+0.82%)
Oct 22, 2015 1643 1683 1619 1661 0 +20.74(+1.26%)
Oct 21, 2015 1677 1684 1636 1640 0 -32.00(-1.91%)
Oct 20, 2015 1642 1684 1633 1672 0 +23.81(+1.44%)
Oct 19, 2015 1619 1666 1603 1648 0 +16.14(+0.99%)
Oct 16, 2015 1811 1814 1614 1632 0 -266.19(-14.02%)
Oct 15, 2015 1863 1902 1846 1898 0 +37.80(+2.03%)
Oct 14, 2015 1863 1887 1840 1861 0 -6.24(-0.33%)
Oct 13, 2015 1881 1908 1856 1867 0 -26.46(-1.40%)
Oct 12, 2015 1911 1920 1873 1893 0 -15.71(-0.82%)
Oct 09, 2015 1922 1940 1893 1909 0 -3.07(-0.16%)
Oct 08, 2015 1869 1918 1857 1912 0 +40.54(+2.17%)
Oct 07, 2015 1848 1889 1828 1872 0 +40.21(+2.20%)
Oct 06, 2015 1810 1863 1801 1831 0 +23.70(+1.31%)
Oct 05, 2015 1768 1815 1757 1808 0 +55.38(+3.16%)
Oct 02, 2015 1695 1754 1672 1752 0 +19.66(+1.13%)
Oct 01, 2015 1756 1776 1705 1733 0 -16.86(-0.96%)
Sep 30, 2015 1719 1764 1702 1750 0 +48.68(+2.86%)
Sep 29, 2015 1699 1718 1659 1701 0 +3.14(+0.18%)
Sep 28, 2015 1755 1765 1687 1698 0 -78.53(-4.42%)
Sep 25, 2015 1786 1799 1757 1776 0 +6.30(+0.36%)
Sep 24, 2015 1753 1782 1732 1770 0 +4.75(+0.27%)
Sep 23, 2015 1807 1817 1753 1765 0 -37.58(-2.08%)
Sep 22, 2015 1818 1829 1788 1803 0 -44.48(-2.41%)
Sep 21, 2015 1836 1871 1820 1847 0 +27.73(+1.52%)
Sep 18, 2015 1812 1839 1800 1820 0 -22.18(-1.20%)
Sep 17, 2015 1842 1876 1833 1842 0 -10.55(-0.57%)
Sep 16, 2015 1832 1862 1818 1852 0 +23.12(+1.26%)
Sep 15, 2015 1810 1837 1797 1829 0 +32.72(+1.82%)
Sep 14, 2015 1802 1810 1782 1796 0 -11.93(-0.66%)
Sep 11, 2015 1795 1813 1774 1808 0 -1.60(-0.09%)
Sep 10, 2015 1805 1825 1780 1810 0 +2.92(+0.16%)
Sep 09, 2015 1852 1868 1801 1807 0 -19.75(-1.08%)
Sep 08, 2015 1819 1833 1793 1827 0 +38.27(+2.14%)
Sep 04, 2015 1789 1789 1789 1789 0 -24.51(-1.35%)
Sep 03, 2015 1801 1833 1788 1813 0 +19.31(+1.08%)
Sep 02, 2015 1791 1801 1757 1794 0 +21.41(+1.21%)
Sep 01, 2015 1780 1828 1762 1772 0 -58.66(-3.20%)
Aug 31, 2015 1792 1844 1766 1831 0 +24.82(+1.37%)
Aug 28, 2015 1784 1823 1780 1806 0 +13.45(+0.75%)
Aug 27, 2015 1748 1816 1733 1793 0 +74.81(+4.35%)
Aug 26, 2015 1723 1731 1675 1718 0 +35.30(+2.10%)
Aug 25, 2015 1758 1772 1681 1683 0 -25.65(-1.50%)
Aug 24, 2015 1668 1785 1644 1708 0 -81.63(-4.56%)
Aug 21, 2015 1819 1846 1765 1790 0 -57.08(-3.09%)
Aug 20, 2015 1908 1921 1841 1847 0 -70.96(-3.70%)
Aug 19, 2015 1920 1939 1906 1918 0 -11.93(-0.62%)
Aug 18, 2015 1926 1942 1911 1930 0 -3.88(-0.20%)
Aug 17, 2015 1948 1959 1903 1934 0 -32.75(-1.67%)
Aug 14, 2015 1956 1985 1949 1966 0 +9.87(+0.50%)
Aug 13, 2015 1991 2001 1948 1957 0 -35.60(-1.79%)
Aug 12, 2015 1952 1997 1937 1992 0 +23.40(+1.19%)
Aug 11, 2015 1961 1984 1938 1969 0 -25.87(-1.30%)
Aug 10, 2015 1956 2005 1947 1995 0 +53.80(+2.77%)
Aug 07, 2015 1921 1959 1908 1941 0 +6.92(+0.36%)
Aug 06, 2015 1933 1969 1899 1934 0 +2.24(+0.12%)
Aug 05, 2015 1998 2025 1916 1932 0 -116.16(-5.67%)
Aug 04, 2015 2039 2069 2030 2048 0 +9.52(+0.47%)
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.