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 31, 2017 1961 1980 1942 1957 0 +5.49(+0.28%)
Jul 28, 2017 1973 1992 1936 1952 0 -31.75(-1.60%)
Jul 27, 2017 1957 2004 1947 1983 0 +50.78(+2.63%)
Jul 26, 2017 1950 1953 1883 1933 0 -20.97(-1.07%)
Jul 25, 2017 1929 1973 1925 1954 0 +40.99(+2.14%)
Jul 24, 2017 1914 1929 1887 1913 0 -6.05(-0.32%)
Jul 21, 2017 1929 1947 1901 1919 0 -2.09(-0.11%)
Jul 20, 2017 1947 1953 1912 1921 0 -24.01(-1.23%)
Jul 19, 2017 1924 1953 1919 1945 0 +27.08(+1.41%)
Jul 18, 2017 1948 1953 1897 1918 0 -34.42(-1.76%)
Jul 17, 2017 1949 1969 1931 1952 0 +2.85(+0.15%)
Jul 14, 2017 1962 1974 1946 1949 0 -10.99(-0.56%)
Jul 13, 2017 1967 1986 1943 1960 0 +22.68(+1.17%)
Jul 12, 2017 1939 1969 1930 1938 0 +16.35(+0.85%)
Jul 11, 2017 1923 1942 1903 1921 0 -1.36(-0.07%)
Jul 10, 2017 1924 1952 1902 1923 0 -11.87(-0.61%)
Jul 07, 2017 1924 1942 1899 1934 0 +12.61(+0.66%)
Jul 06, 2017 1936 1966 1910 1922 0 -26.03(-1.34%)
Jul 05, 2017 1941 1964 1917 1948 0 +11.01(+0.57%)
Jul 03, 2017 1959 1977 1922 1937 0 -13.73(-0.70%)
Jun 30, 2017 1956 1993 1916 1951 0 +4.55(+0.23%)
Jun 29, 2017 1950 1979 1905 1946 0 +4.18(+0.22%)
Jun 28, 2017 1963 2006 1924 1942 0 +12.32(+0.64%)
Jun 27, 2017 1851 1957 1836 1930 0 +77.58(+4.19%)
Jun 26, 2017 1826 1871 1819 1852 0 +29.23(+1.60%)
Jun 23, 2017 1797 1828 1782 1823 0 +28.23(+1.57%)
Jun 22, 2017 1788 1812 1781 1794 0 +9.38(+0.53%)
Jun 21, 2017 1832 1840 1778 1785 0 -47.75(-2.61%)
Jun 20, 2017 1856 1862 1823 1833 0 -36.22(-1.94%)
Jun 19, 2017 1858 1879 1848 1869 0 +15.21(+0.82%)
Jun 16, 2017 1847 1864 1837 1854 0 +2.85(+0.15%)
Jun 15, 2017 1856 1881 1834 1851 0 -30.96(-1.65%)
Jun 14, 2017 1896 1905 1855 1882 0 -12.70(-0.67%)
Jun 13, 2017 1884 1918 1859 1895 0 +12.65(+0.67%)
Jun 12, 2017 1902 1920 1873 1882 0 -17.26(-0.91%)
Jun 09, 2017 1849 1914 1843 1899 0 +54.53(+2.96%)
Jun 08, 2017 1830 1866 1816 1845 0 +27.91(+1.54%)
Jun 07, 2017 1844 1859 1805 1817 0 -24.76(-1.34%)
Jun 06, 2017 1852 1874 1819 1842 0 -32.94(-1.76%)
Jun 05, 2017 1893 1902 1858 1875 0 -18.82(-0.99%)
Jun 02, 2017 1881 1915 1870 1893 0 +9.11(+0.48%)
Jun 01, 2017 1851 1892 1830 1884 0 +42.48(+2.31%)
May 31, 2017 1845 1847 1810 1842 0 -2.11(-0.11%)
May 30, 2017 1862 1872 1841 1844 0 -28.10(-1.50%)
May 26, 2017 1868 1885 1854 1872 0 +1.85(+0.10%)
May 25, 2017 1899 1909 1865 1870 0 -19.70(-1.04%)
May 24, 2017 1890 1903 1874 1890 0 -10.52(-0.55%)
May 23, 2017 1898 1913 1876 1900 0 +8.90(+0.47%)
May 22, 2017 1905 1910 1876 1891 0 -4.34(-0.23%)
May 19, 2017 1884 1919 1875 1896 0 +33.69(+1.81%)
May 18, 2017 1869 1890 1828 1862 0 -13.53(-0.72%)
May 17, 2017 1912 1900 1864 1876 0 -41.52(-2.17%)
May 16, 2017 1971 1984 1906 1917 0 -53.48(-2.71%)
May 15, 2017 1982 1997 1962 1971 0 +3.05(+0.16%)
May 12, 2017 2017 2029 1957 1968 0 -56.97(-2.81%)
May 11, 2017 2039 2048 1989 2025 0 -21.53(-1.05%)
May 10, 2017 2090 2096 2030 2046 0 -50.54(-2.41%)
May 09, 2017 2096 2116 2055 2097 0 -28.80(-1.36%)
May 08, 2017 2132 2150 2113 2125 0 -10.67(-0.50%)
May 05, 2017 2154 2160 2114 2136 0 -13.28(-0.62%)
May 04, 2017 2161 2205 2135 2149 0 -6.87(-0.32%)
May 03, 2017 2175 2187 2134 2156 0 -32.41(-1.48%)
May 02, 2017 2186 2207 2171 2189 0 +0.23(+0.01%)
May 01, 2017 2184 2207 2156 2188 0 +13.08(+0.60%)
Apr 28, 2017 2222 2229 2164 2175 0 -41.87(-1.89%)
Apr 27, 2017 2219 2251 2189 2217 0 +1.90(+0.09%)
Apr 26, 2017 2193 2233 2185 2215 0 +21.62(+0.99%)
Apr 25, 2017 2191 2212 2173 2194 0 +17.06(+0.78%)
Apr 24, 2017 2173 2188 2149 2177 0 +49.61(+2.33%)
Apr 21, 2017 2142 2147 2110 2127 0 -16.68(-0.78%)
Apr 20, 2017 2141 2156 2118 2144 0 +19.52(+0.92%)
Apr 19, 2017 2129 2148 2116 2124 0 +13.71(+0.65%)
Apr 18, 2017 2089 2120 2081 2110 0 +5.56(+0.26%)
Apr 17, 2017 2075 2108 2064 2105 0 +35.69(+1.72%)
Apr 13, 2017 2106 2127 2067 2069 0 -41.92(-1.99%)
Apr 12, 2017 2163 2163 2097 2111 0 -57.46(-2.65%)
Apr 11, 2017 2158 2182 2140 2169 0 +6.10(+0.28%)
Apr 10, 2017 2158 2192 2148 2162 0 +4.37(+0.20%)
Apr 07, 2017 2142 2173 2135 2158 0 +7.68(+0.36%)
Apr 06, 2017 2137 2165 2134 2150 0 +13.39(+0.63%)
Apr 05, 2017 2179 2198 2132 2137 0 -29.85(-1.38%)
Apr 04, 2017 2172 2197 2157 2167 0 -7.61(-0.35%)
Apr 03, 2017 2216 2228 2159 2175 0 -34.60(-1.57%)
Mar 31, 2017 2195 2229 2191 2209 0 +4.09(+0.19%)
Mar 30, 2017 2177 2213 2174 2205 0 +29.76(+1.37%)
Mar 29, 2017 2153 2184 2138 2175 0 +15.68(+0.73%)
Mar 28, 2017 2127 2171 2123 2160 0 +31.80(+1.49%)
Mar 27, 2017 2096 2136 2077 2128 0 -1.81(-0.08%)
Mar 24, 2017 2150 2165 2120 2130 0 -11.70(-0.55%)
Mar 23, 2017 2133 2163 2124 2141 0 +8.79(+0.41%)
Mar 22, 2017 2117 2152 2103 2132 0 +12.26(+0.58%)
Mar 21, 2017 2195 2196 2111 2120 0 -64.64(-2.96%)
Mar 20, 2017 2200 2207 2170 2185 0 -17.90(-0.81%)
Mar 17, 2017 2222 2228 2186 2203 0 -19.10(-0.86%)
Mar 16, 2017 2240 2247 2212 2222 0 -5.14(-0.23%)
Mar 15, 2017 2200 2242 2191 2227 0 +36.17(+1.65%)
Mar 14, 2017 2192 2200 2157 2191 0 -23.01(-1.04%)
Mar 13, 2017 2205 2235 2196 2214 0 +2.60(+0.12%)
Mar 10, 2017 2203 2221 2186 2211 0 +31.10(+1.43%)
Mar 09, 2017 2216 2228 2160 2180 0 -46.11(-2.07%)
Mar 08, 2017 2236 2255 2217 2226 0 -1.65(-0.07%)
Mar 07, 2017 2240 2265 2215 2228 0 -13.17(-0.59%)
Mar 06, 2017 2253 2260 2218 2241 0 -30.60(-1.35%)
Mar 03, 2017 2268 2297 2248 2272 0 +3.70(+0.16%)
Mar 02, 2017 2291 2304 2255 2268 0 -22.19(-0.97%)
Mar 01, 2017 2276 2320 2254 2290 0 +38.11(+1.69%)
Feb 28, 2017 2306 2308 2238 2252 0 -56.76(-2.46%)
Feb 27, 2017 2275 2327 2260 2309 0 +34.33(+1.51%)
Feb 24, 2017 2219 2291 2210 2274 0 +48.52(+2.18%)
Feb 23, 2017 2297 2311 2194 2226 0 -91.08(-3.93%)
Feb 22, 2017 2350 2365 2309 2317 0 -37.55(-1.59%)
Feb 21, 2017 2295 2375 2269 2355 0 +51.69(+2.24%)
Feb 17, 2017 2303 2303 2303 2303 0 -48.11(-2.05%)
Feb 16, 2017 2343 2355 2310 2351 0 +7.04(+0.30%)
Feb 15, 2017 2330 2359 2318 2344 0 +10.43(+0.45%)
Feb 14, 2017 2300 2335 2271 2334 0 +22.87(+0.99%)
Feb 13, 2017 2306 2340 2288 2311 0 +20.27(+0.88%)
Feb 10, 2017 2287 2302 2254 2290 0 +14.28(+0.63%)
Feb 09, 2017 2229 2282 2220 2276 0 +47.49(+2.13%)
Feb 08, 2017 2258 2260 2213 2229 0 -29.74(-1.32%)
Feb 07, 2017 2276 2287 2234 2258 0 -11.49(-0.51%)
Feb 06, 2017 2282 2315 2257 2270 0 -16.25(-0.71%)
Feb 03, 2017 2260 2304 2247 2286 0 +55.11(+2.47%)
Feb 02, 2017 2247 2258 2214 2231 0 -16.45(-0.73%)
Feb 01, 2017 2274 2293 2235 2247 0 -10.02(-0.44%)
Jan 31, 2017 2283 2290 2232 2257 0 -22.69(-1.00%)
Jan 30, 2017 2282 2289 2240 2280 0 -19.96(-0.87%)
Jan 27, 2017 2331 2334 2282 2300 0 -31.62(-1.36%)
Jan 26, 2017 2349 2362 2318 2332 0 -3.64(-0.16%)
Jan 25, 2017 2313 2353 2298 2335 0 +42.12(+1.84%)
Jan 24, 2017 2195 2300 2194 2293 0 +111.51(+5.11%)
Jan 23, 2017 2182 2201 2150 2182 0 -1.73(-0.08%)
Jan 20, 2017 2181 2201 2157 2184 0 +7.31(+0.34%)
Jan 19, 2017 2179 2197 2154 2176 0 +1.43(+0.07%)
Jan 18, 2017 2174 2183 2149 2175 0 +3.20(+0.15%)
Jan 17, 2017 2209 2217 2168 2172 0 -44.44(-2.01%)
Jan 13, 2017 2216 2216 2216 2216 0 +24.39(+1.11%)
Jan 12, 2017 2205 2215 2163 2192 0 -8.35(-0.38%)
Jan 11, 2017 2191 2206 2176 2200 0 +11.49(+0.53%)
Jan 10, 2017 2173 2198 2163 2188 0 +23.57(+1.09%)
Jan 09, 2017 2220 2225 2162 2165 0 -61.25(-2.75%)
Jan 06, 2017 2244 2266 2216 2226 0 -13.54(-0.60%)
Jan 05, 2017 2266 2280 2233 2240 0 -26.57(-1.17%)
Jan 04, 2017 2233 2274 2229 2266 0 +40.44(+1.82%)
Jan 03, 2017 2240 2259 2207 2226 0 +11.35(+0.51%)
Dec 30, 2016 2214 2214 2214 2214 0 -0.25(-0.01%)
Dec 29, 2016 2220 2235 2202 2215 0 -3.05(-0.14%)
Dec 28, 2016 2279 2286 2200 2218 0 -56.69(-2.49%)
Dec 27, 2016 2270 2288 2259 2274 0 +15.01(+0.66%)
Dec 23, 2016 2259 2259 2259 2259 0 -10.54(-0.46%)
Dec 22, 2016 2292 2311 2264 2270 0 -18.56(-0.81%)
Dec 21, 2016 2298 2309 2279 2289 0 -17.33(-0.75%)
Dec 20, 2016 2298 2318 2282 2306 0 +24.91(+1.09%)
Dec 19, 2016 2298 2318 2259 2281 0 -16.35(-0.71%)
Dec 16, 2016 2301 2322 2286 2297 0 +1.05(+0.05%)
Dec 15, 2016 2279 2314 2261 2296 0 +15.37(+0.67%)
Dec 14, 2016 2300 2320 2274 2281 0 -25.97(-1.13%)
Dec 13, 2016 2333 2336 2284 2307 0 -14.36(-0.62%)
Dec 12, 2016 2344 2369 2306 2321 0 +10.60(+0.46%)
Dec 09, 2016 2296 2327 2271 2311 0 +19.47(+0.85%)
Dec 08, 2016 2252 2298 2237 2291 0 +32.33(+1.43%)
Dec 07, 2016 2218 2265 2208 2259 0 +49.30(+2.23%)
Dec 06, 2016 2187 2216 2174 2210 0 +24.87(+1.14%)
Dec 05, 2016 2185 2203 2162 2185 0 +19.32(+0.89%)
Dec 02, 2016 2201 2212 2146 2165 0 -37.28(-1.69%)
Dec 01, 2016 2213 2236 2183 2203 0 +12.69(+0.58%)
Nov 30, 2016 2176 2232 2151 2190 0 +38.64(+1.80%)
Nov 29, 2016 2151 2174 2135 2151 0 -3.17(-0.15%)
Nov 28, 2016 2196 2204 2149 2154 0 -45.19(-2.05%)
Nov 25, 2016 2200 2207 2180 2200 0 +6.16(+0.28%)
Nov 23, 2016 2193 2193 2193 2193 0 +24.22(+1.12%)
Nov 22, 2016 2140 2176 2122 2169 0 +32.87(+1.54%)
Nov 21, 2016 2127 2152 2109 2136 0 +20.41(+0.96%)
Nov 18, 2016 2115 2135 2102 2116 0 -13.26(-0.62%)
Nov 17, 2016 2141 2151 2111 2129 0 +1.00(+0.05%)
Nov 16, 2016 2143 2156 2114 2128 0 -26.31(-1.22%)
Nov 15, 2016 2138 2163 2111 2155 0 +47.42(+2.25%)
Nov 14, 2016 2078 2112 2057 2107 0 +42.86(+2.08%)
Nov 11, 2016 2052 2081 2029 2064 0 +8.63(+0.42%)
Nov 10, 2016 2045 2077 2023 2056 0 +41.50(+2.06%)
Nov 09, 2016 1949 2057 1939 2014 0 +122.29(+6.46%)
Nov 08, 2016 1884 1909 1862 1892 0 +4.39(+0.23%)
Nov 07, 2016 1902 1917 1876 1887 0 +19.42(+1.04%)
Nov 04, 2016 1884 1905 1850 1868 0 -21.25(-1.12%)
Nov 03, 2016 1904 1919 1841 1889 0 +4.07(+0.22%)
Nov 02, 2016 1899 1917 1873 1885 0 -20.74(-1.09%)
Nov 01, 2016 1940 1947 1890 1906 0 -28.38(-1.47%)
Oct 31, 2016 1932 1947 1913 1934 0 +6.17(+0.32%)
Oct 28, 2016 1870 1944 1863 1928 0 +85.57(+4.64%)
Oct 27, 2016 1834 1865 1820 1843 0 +30.13(+1.66%)
Oct 26, 2016 1790 1826 1781 1812 0 +6.23(+0.34%)
Oct 25, 2016 1814 1848 1797 1806 0 -10.98(-0.60%)
Oct 24, 2016 1828 1836 1808 1817 0 +4.88(+0.27%)
Oct 21, 2016 1796 1823 1784 1812 0 -4.46(-0.25%)
Oct 20, 2016 1813 1829 1802 1817 0 -7.72(-0.42%)
Oct 19, 2016 1826 1839 1806 1825 0 +7.04(+0.39%)
Oct 18, 2016 1826 1836 1811 1817 0 +16.16(+0.90%)
Oct 17, 2016 1816 1828 1792 1801 0 -13.31(-0.73%)
Oct 14, 2016 1829 1843 1808 1815 0 -4.99(-0.27%)
Oct 13, 2016 1812 1829 1791 1820 0 -9.48(-0.52%)
Oct 12, 2016 1821 1835 1810 1829 0 +7.83(+0.43%)
Oct 11, 2016 1875 1882 1808 1821 0 -62.84(-3.34%)
Oct 10, 2016 1878 1896 1872 1884 0 +17.27(+0.93%)
Oct 07, 2016 1867 1871 1851 1867 0 -18.05(-0.96%)
Oct 06, 2016 1867 1890 1852 1885 0 +11.08(+0.59%)
Oct 05, 2016 1853 1881 1842 1874 0 +35.39(+1.93%)
Oct 04, 2016 1848 1873 1831 1838 0 +63.16(+3.56%)
Sep 26, 2016 1760 1792 1753 1775 0 +10.44(+0.59%)
Sep 23, 2016 1780 1797 1756 1765 0 -12.28(-0.69%)
Sep 22, 2016 1765 1785 1754 1777 0 +25.06(+1.43%)
Sep 21, 2016 1733 1760 1714 1752 0 +25.38(+1.47%)
Sep 20, 2016 1754 1756 1720 1727 0 -21.72(-1.24%)
Sep 19, 2016 1747 1767 1732 1748 0 +16.87(+0.97%)
Sep 16, 2016 1714 1740 1697 1732 0 +9.92(+0.58%)
Sep 15, 2016 1703 1726 1696 1722 0 +22.05(+1.30%)
Sep 14, 2016 1716 1724 1695 1700 0 -17.86(-1.04%)
Sep 13, 2016 1731 1743 1709 1717 0 -29.24(-1.67%)
Sep 12, 2016 1740 1761 1725 1747 0 -7.37(-0.42%)
Sep 09, 2016 1798 1803 1751 1754 0 -58.31(-3.22%)
Sep 08, 2016 1808 1822 1798 1812 0 +11.09(+0.62%)
Sep 07, 2016 1801 1810 1788 1801 0 -1.50(-0.08%)
Sep 06, 2016 1817 1821 1794 1803 0 -4.73(-0.26%)
Sep 02, 2016 1807 1807 1807 1807 0 +19.57(+1.09%)
Sep 01, 2016 1786 1795 1755 1788 0 +0.34(+0.02%)
Aug 31, 2016 1802 1806 1775 1788 0 -22.08(-1.22%)
Aug 30, 2016 1819 1824 1803 1810 0 -7.55(-0.42%)
Aug 29, 2016 1817 1828 1807 1817 0 +3.12(+0.17%)
Aug 26, 2016 1837 1849 1807 1814 0 -16.84(-0.92%)
Aug 25, 2016 1827 1842 1819 1831 0 -1.48(-0.08%)
Aug 24, 2016 1839 1852 1825 1832 0 -7.49(-0.41%)
Aug 23, 2016 1840 1852 1826 1840 0 +6.38(+0.35%)
Aug 22, 2016 1821 1836 1802 1834 0 +5.64(+0.31%)
Aug 19, 2016 1839 1843 1820 1828 0 -20.39(-1.10%)
Aug 18, 2016 1825 1855 1821 1848 0 +25.59(+1.40%)
Aug 17, 2016 1828 1834 1807 1823 0 -7.32(-0.40%)
Aug 16, 2016 1839 1849 1822 1830 0 -12.13(-0.66%)
Aug 15, 2016 1820 1850 1813 1842 0 +24.84(+1.37%)
Aug 12, 2016 1821 1835 1798 1817 0 +2.85(+0.16%)
Aug 11, 2016 1809 1832 1803 1814 0 +9.98(+0.55%)
Aug 10, 2016 1817 1823 1797 1804 0 -9.04(-0.50%)
Aug 09, 2016 1808 1834 1803 1813 0 +9.55(+0.53%)
Aug 08, 2016 1828 1844 1798 1804 0 -22.42(-1.23%)
Aug 05, 2016 1769 1837 1766 1826 0 +64.91(+3.69%)
Aug 04, 2016 1790 1802 1747 1761 0 -57.88(-3.18%)
Aug 03, 2016 1810 1827 1798 1819 0 +7.49(+0.41%)
Aug 02, 2016 1829 1834 1796 1812 0 -16.38(-0.90%)
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.