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 (%)
Aug 31, 2011 1272 1282 1245 1259 0 +1.44(+0.11%)
Aug 30, 2011 1213 1271 1206 1257 0 +42.23(+3.48%)
Aug 29, 2011 1201 1223 1192 1215 0 +35.87(+3.04%)
Aug 26, 2011 1116 1192 1095 1179 0 +52.79(+4.69%)
Aug 25, 2011 1165 1170 1118 1126 0 -27.95(-2.42%)
Aug 24, 2011 1132 1170 1124 1154 0 +19.50(+1.72%)
Aug 23, 2011 1092 1136 1076 1135 0 +48.72(+4.49%)
Aug 22, 2011 1115 1120 1075 1086 0 +2.83(+0.26%)
Aug 19, 2011 1078 1128 1072 1083 0 -15.02(-1.37%)
Aug 18, 2011 1143 1149 1086 1098 0 -89.94(-7.57%)
Aug 17, 2011 1220 1237 1176 1188 0 -23.27(-1.92%)
Aug 16, 2011 1222 1240 1202 1212 0 -32.47(-2.61%)
Aug 15, 2011 1225 1247 1215 1244 0 +32.11(+2.65%)
Aug 12, 2011 1219 1236 1192 1212 0 +5.22(+0.43%)
Aug 11, 2011 1138 1230 1128 1207 0 +80.90(+7.19%)
Aug 10, 2011 1140 1181 1108 1126 0 -42.07(-3.60%)
Aug 09, 2011 1164 1170 1059 1168 0 +109.72(+10.37%)
Aug 08, 2011 1164 1186 1035 1058 0 -152.38(-12.59%)
Aug 05, 2011 1260 1266 1180 1211 0 -24.19(-1.96%)
Aug 04, 2011 1321 1324 1233 1235 0 -110.59(-8.22%)
Aug 03, 2011 1307 1355 1279 1345 0 +70.00(+5.49%)
Aug 02, 2011 1334 1348 1272 1275 0 -64.79(-4.83%)
Aug 01, 2011 1385 1394 1321 1340 0 -20.30(-1.49%)
Jul 29, 2011 1330 1370 1320 1360 0 +15.14(+1.13%)
Jul 28, 2011 1366 1391 1342 1345 0 -19.04(-1.40%)
Jul 27, 2011 1400 1402 1357 1364 0 -47.58(-3.37%)
Jul 26, 2011 1430 1433 1400 1412 0 -16.93(-1.18%)
Jul 25, 2011 1426 1453 1415 1429 0 -15.29(-1.06%)
Jul 22, 2011 1426 1458 1418 1444 0 +24.94(+1.76%)
Jul 21, 2011 1398 1425 1390 1419 0 +32.60(+2.35%)
Jul 20, 2011 1386 1395 1372 1387 0 +2.05(+0.15%)
Jul 19, 2011 1374 1394 1364 1385 0 +22.53(+1.65%)
Jul 18, 2011 1371 1378 1353 1362 0 -18.67(-1.35%)
Jul 15, 2011 1393 1394 1362 1381 0 -5.74(-0.41%)
Jul 14, 2011 1398 1418 1363 1386 0 +6.90(+0.50%)
Jul 13, 2011 1377 1405 1374 1380 0 +12.01(+0.88%)
Jul 12, 2011 1369 1394 1360 1368 0 -9.02(-0.66%)
Jul 11, 2011 1401 1404 1365 1377 0 -47.00(-3.30%)
Jul 08, 2011 1412 1426 1396 1424 0 -12.35(-0.86%)
Jul 07, 2011 1430 1444 1424 1436 0 +19.29(+1.36%)
Jul 06, 2011 1406 1422 1390 1417 0 +3.75(+0.27%)
Jul 05, 2011 1412 1421 1398 1413 0 -2.17(-0.15%)
Jul 01, 2011 1415 1415 1415 0 +27.33(+1.97%)
Jun 30, 2011 1376 1400 1368 1388 0 +13.19(+0.96%)
Jun 29, 2011 1361 1387 1344 1375 0 +31.30(+2.33%)
Jun 28, 2011 1319 1347 1313 1343 0 +28.62(+2.18%)
Jun 27, 2011 1299 1319 1294 1315 0 +8.47(+0.65%)
Jun 24, 2011 1330 1336 1299 1306 0 -19.90(-1.50%)
Jun 23, 2011 1286 1328 1282 1326 0 +9.92(+0.75%)
Jun 22, 2011 1286 1331 1289 1316 0 +18.26(+1.41%)
Jun 21, 2011 1281 1303 1275 1298 0 +26.94(+2.12%)
Jun 20, 2011 1269 1274 1264 1271 0 +5.42(+0.43%)
Jun 17, 2011 1284 1291 1257 1265 0 -8.49(-0.67%)
Jun 16, 2011 1284 1296 1257 1274 0 -10.73(-0.84%)
Jun 15, 2011 1301 1315 1278 1285 0 -29.10(-2.21%)
Jun 14, 2011 1297 1321 1291 1314 0 +33.98(+2.66%)
Jun 13, 2011 1286 1293 1267 1280 0 -1.04(-0.08%)
Jun 10, 2011 1302 1310 1269 1281 0 -29.35(-2.24%)
Jun 09, 2011 1309 1321 1300 1310 0 +3.50(+0.27%)
Jun 08, 2011 1293 1312 1281 1307 0 +7.43(+0.57%)
Jun 07, 2011 1304 1319 1287 1299 0 +4.25(+0.33%)
Jun 06, 2011 1322 1332 1288 1295 0 -31.68(-2.39%)
Jun 03, 2011 1320 1348 1310 1327 0 +27.41(+2.11%)
May 24, 2011 1331 1344 1297 1299 0 -25.42(-1.92%)
May 23, 2011 1334 1343 1318 1325 0 -35.21(-2.59%)
May 20, 2011 1354 1372 1346 1360 0 -0.40(-0.03%)
May 19, 2011 1371 1380 1347 1360 0 +1.40(+0.10%)
May 18, 2011 1341 1368 1332 1359 0 +19.79(+1.48%)
May 17, 2011 1349 1361 1330 1339 0 -22.03(-1.62%)
May 16, 2011 1363 1380 1355 1361 0 -4.00(-0.29%)
May 13, 2011 1384 1395 1355 1365 0 -14.04(-1.02%)
May 12, 2011 1382 1401 1363 1379 0 -10.73(-0.77%)
May 11, 2011 1396 1411 1374 1390 0 -17.59(-1.25%)
May 10, 2011 1395 1413 1386 1408 0 +15.89(+1.14%)
May 09, 2011 1375 1400 1364 1392 0 +12.46(+0.90%)
May 06, 2011 1384 1408 1366 1379 0 +18.31(+1.35%)
May 05, 2011 1341 1376 1322 1361 0 +9.34(+0.69%)
May 04, 2011 1405 1415 1338 1352 0 -96.35(-6.65%)
May 03, 2011 1450 1461 1431 1448 0 -7.71(-0.53%)
May 02, 2011 1452 1457 1448 1456 0 -14.01(-0.95%)
Apr 29, 2011 1461 1479 1453 1470 0 +12.03(+0.83%)
Apr 28, 2011 1439 1468 1431 1458 0 +15.66(+1.09%)
Apr 27, 2011 1433 1449 1414 1442 0 -4.14(-0.29%)
Apr 26, 2011 1450 1467 1438 1446 0 +1.71(+0.12%)
Apr 25, 2011 1447 1455 1435 1444 0 -7.26(-0.50%)
Apr 21, 2011 1451 1462 1435 1452 0 +14.55(+1.01%)
Apr 20, 2011 1446 1455 1426 1437 0 +7.49(+0.52%)
Apr 19, 2011 1409 1437 1404 1430 0 +25.91(+1.85%)
Apr 18, 2011 1419 1424 1389 1404 0 -37.61(-2.61%)
Apr 15, 2011 1432 1454 1423 1441 0 +10.55(+0.74%)
Apr 14, 2011 1417 1447 1413 1431 0 +2.27(+0.16%)
Apr 13, 2011 1464 1473 1394 1428 0 -25.65(-1.76%)
Apr 12, 2011 1483 1489 1446 1454 0 -43.07(-2.88%)
Apr 11, 2011 1506 1515 1488 1497 0 +3.69(+0.25%)
Apr 08, 2011 1524 1530 1482 1493 0 -23.68(-1.56%)
Apr 07, 2011 1525 1538 1508 1517 0 -9.64(-0.63%)
Apr 06, 2011 1531 1549 1505 1527 0 +5.25(+0.35%)
Apr 05, 2011 1504 1536 1489 1522 0 +16.29(+1.08%)
Apr 04, 2011 1510 1525 1495 1505 0 +0.10(+0.01%)
Apr 01, 2011 1511 1524 1495 1505 0 +2.12(+0.14%)
Mar 31, 2011 1508 1516 1497 1503 0 -4.26(-0.28%)
Mar 30, 2011 1494 1512 1487 1507 0 +20.41(+1.37%)
Mar 29, 2011 1473 1497 1459 1487 0 +18.08(+1.23%)
Mar 28, 2011 1505 1506 1468 1469 0 -35.00(-2.33%)
Mar 25, 2011 1521 1530 1501 1504 0 -9.21(-0.61%)
Mar 24, 2011 1507 1525 1488 1513 0 +12.95(+0.86%)
Mar 23, 2011 1486 1513 1464 1500 0 +10.85(+0.73%)
Mar 22, 2011 1495 1503 1477 1489 0 -4.08(-0.27%)
Mar 21, 2011 1485 1496 1480 1493 0 +40.73(+2.80%)
Mar 18, 2011 1459 1471 1444 1453 0 +16.45(+1.15%)
Mar 17, 2011 1436 1451 1417 1436 0 +27.70(+1.97%)
Mar 16, 2011 1445 1460 1387 1408 0 -32.06(-2.23%)
Mar 15, 2011 1425 1453 1420 1440 0 +1.12(+0.08%)
Mar 14, 2011 1422 1453 1410 1439 0 +2.49(+0.17%)
Mar 11, 2011 1404 1445 1389 1437 0 +21.50(+1.52%)
Mar 10, 2011 1440 1442 1411 1415 0 -46.98(-3.21%)
Mar 09, 2011 1457 1469 1442 1462 0 +2.03(+0.14%)
Mar 08, 2011 1449 1475 1432 1460 0 +14.94(+1.03%)
Mar 07, 2011 1480 1484 1428 1445 0 -30.14(-2.04%)
Mar 04, 2011 1480 1486 1454 1476 0 -1.98(-0.13%)
Mar 03, 2011 1461 1486 1442 1477 0 +32.25(+2.23%)
Mar 02, 2011 1429 1465 1424 1445 0 +18.83(+1.32%)
Mar 01, 2011 1467 1473 1420 1426 0 -29.69(-2.04%)
Feb 28, 2011 1427 1463 1423 1456 0 +36.99(+2.61%)
Feb 25, 2011 1395 1426 1388 1419 0 +31.14(+2.24%)
Feb 24, 2011 1373 1407 1344 1388 0 -11.68(-0.83%)
Feb 23, 2011 1377 1431 1342 1400 0 -16.72(-1.18%)
Feb 22, 2011 1468 1473 1406 1416 0 -72.86(-4.89%)
Feb 18, 2011 1489 1489 1489 0 -12.43(-0.83%)
Feb 17, 2011 1482 1508 1472 1502 0 +14.10(+0.95%)
Feb 16, 2011 1475 1496 1466 1488 0 +20.55(+1.40%)
Feb 15, 2011 1483 1489 1462 1467 0 -21.30(-1.43%)
Feb 14, 2011 1483 1501 1477 1488 0 +2.28(+0.15%)
Feb 11, 2011 1467 1489 1461 1486 0 +11.67(+0.79%)
Feb 10, 2011 1453 1484 1441 1474 0 +10.33(+0.71%)
Feb 09, 2011 1463 1473 1445 1464 0 -2.43(-0.17%)
Feb 08, 2011 1467 1476 1453 1466 0 +0.27(+0.02%)
Feb 07, 2011 1458 1480 1455 1466 0 +9.31(+0.64%)
Feb 04, 2011 1458 1474 1442 1457 0 +3.27(+0.22%)
Feb 03, 2011 1453 1466 1428 1454 0 -2.57(-0.18%)
Feb 02, 2011 1461 1471 1440 1456 0 -9.57(-0.65%)
Feb 01, 2011 1439 1475 1437 1466 0 +35.24(+2.46%)
Jan 31, 2011 1416 1444 1405 1431 0 +27.24(+1.94%)
Jan 28, 2011 1441 1446 1399 1403 0 -37.68(-2.61%)
Jan 27, 2011 1445 1458 1420 1441 0 -4.87(-0.34%)
Jan 26, 2011 1417 1451 1412 1446 0 +48.07(+3.44%)
Jan 25, 2011 1416 1420 1384 1398 0 -26.71(-1.88%)
Jan 24, 2011 1381 1440 1371 1424 0 +44.96(+3.26%)
Jan 21, 2011 1411 1417 1376 1380 0 -19.10(-1.37%)
Jan 20, 2011 1396 1409 1374 1399 0 -4.85(-0.35%)
Jan 19, 2011 1443 1457 1393 1403 0 -33.38(-2.32%)
Jan 18, 2011 1408 1441 1400 1437 0 +25.22(+1.79%)
Jan 14, 2011 1412 1412 1412 0 +26.50(+1.91%)
Jan 13, 2011 1390 1407 1379 1385 0 -5.44(-0.39%)
Jan 12, 2011 1374 1400 1370 1391 0 +23.87(+1.75%)
Jan 11, 2011 1359 1379 1351 1367 0 +11.89(+0.88%)
Jan 10, 2011 1336 1360 1320 1355 0 +6.82(+0.51%)
Jan 07, 2011 1342 1360 1334 1348 0 +3.58(+0.27%)
Jan 06, 2011 1327 1359 1315 1344 0 +7.53(+0.56%)
Jan 05, 2011 1322 1344 1314 1337 0 +8.03(+0.60%)
Jan 04, 2011 1325 1356 1296 1329 0 -10.26(-0.77%)
Jan 03, 2011 1327 1356 1316 1339 0 +23.64(+1.80%)
Dec 31, 2010 1312 1328 1304 1315 0 +1.91(+0.15%)
Dec 30, 2010 1316 1326 1308 1314 0 -3.98(-0.30%)
Dec 29, 2010 1311 1328 1306 1318 0 +8.51(+0.65%)
Dec 28, 2010 1314 1321 1300 1309 0 -3.35(-0.26%)
Dec 27, 2010 1307 1321 1297 1312 0 -0.91(-0.07%)
Dec 23, 2010 1322 1326 1300 1313 0 -12.05(-0.91%)
Dec 22, 2010 1323 1338 1315 1325 0 +11.16(+0.85%)
Dec 21, 2010 1286 1318 1284 1314 0 +27.76(+2.16%)
Dec 20, 2010 1294 1305 1279 1286 0 -4.89(-0.38%)
Dec 17, 2010 1292 1310 1273 1291 0 -5.05(-0.39%)
Dec 16, 2010 1284 1309 1273 1296 0 +11.65(+0.91%)
Dec 15, 2010 1280 1304 1276 1285 0 +1.66(+0.13%)
Dec 14, 2010 1283 1298 1270 1283 0 -13.98(-1.08%)
Dec 10, 2010 1278 1306 1274 1297 0 +20.37(+1.60%)
Dec 09, 2010 1272 1290 1262 1277 0 +9.45(+0.75%)
Dec 08, 2010 1254 1278 1244 1267 0 +16.83(+1.35%)
Dec 07, 2010 1261 1268 1240 1250 0 +1.30(+0.10%)
Dec 06, 2010 1225 1255 1222 1249 0 +19.88(+1.62%)
Dec 03, 2010 1208 1237 1203 1229 0 +15.39(+1.27%)
Dec 02, 2010 1190 1221 1185 1214 0 +22.98(+1.93%)
Dec 01, 2010 1174 1203 1163 1191 0 +36.55(+3.17%)
Nov 30, 2010 1155 1163 1136 1154 0 -11.63(-1.00%)
Nov 29, 2010 1151 1173 1135 1166 0 +8.50(+0.73%)
Nov 26, 2010 1160 1163 1149 1157 0 -12.42(-1.06%)
Nov 24, 2010 1150 1170 1170 1170 0 +29.85(+2.62%)
Nov 23, 2010 1141 1152 1127 1140 0 -15.79(-1.37%)
Nov 22, 2010 1152 1164 1135 1156 0 -1.90(-0.16%)
Nov 19, 2010 1165 1172 1150 1158 0 -9.16(-0.79%)
Nov 18, 2010 1153 1185 1148 1167 0 +29.26(+2.57%)
Nov 17, 2010 1110 1150 1101 1138 0 +30.06(+2.71%)
Nov 16, 2010 1133 1135 1099 1107 0 -35.71(-3.12%)
Nov 15, 2010 1148 1158 1136 1143 0 +0.45(+0.04%)
Nov 12, 2010 1163 1171 1133 1143 0 -35.93(-3.05%)
Nov 11, 2010 1161 1185 1154 1179 0 +7.22(+0.62%)
Nov 10, 2010 1153 1175 1135 1171 0 +20.34(+1.77%)
Nov 09, 2010 1179 1192 1146 1151 0 -24.39(-2.07%)
Nov 08, 2010 1164 1185 1154 1176 0 +6.18(+0.53%)
Nov 05, 2010 1152 1172 1145 1169 0 +17.63(+1.53%)
Nov 04, 2010 1152 1168 1134 1152 0 +14.52(+1.28%)
Nov 03, 2010 1177 1181 1123 1137 0 -71.31(-5.90%)
Nov 02, 2010 1189 1213 1178 1208 0 +31.44(+2.67%)
Nov 01, 2010 1177 1194 1165 1177 0 +5.79(+0.49%)
Oct 29, 2010 1168 1180 1158 1171 0 -1.93(-0.16%)
Oct 28, 2010 1172 1185 1159 1173 0 +6.80(+0.58%)
Oct 27, 2010 1179 1188 1151 1166 0 -26.82(-2.25%)
Oct 25, 2010 1184 1213 1178 1193 0 +18.22(+1.55%)
Oct 22, 2010 1190 1201 1164 1175 0 -15.56(-1.31%)
Oct 21, 2010 1183 1201 1170 1191 0 +12.57(+1.07%)
Oct 20, 2010 1157 1184 1153 1178 0 +23.72(+2.05%)
Oct 19, 2010 1169 1183 1148 1154 0 -31.01(-2.62%)
Oct 18, 2010 1187 1194 1170 1185 0 -1.49(-0.13%)
Oct 15, 2010 1194 1200 1171 1187 0 +3.09(+0.26%)
Oct 14, 2010 1192 1199 1173 1184 0 -13.90(-1.16%)
Oct 13, 2010 1185 1203 1176 1198 0 +20.20(+1.72%)
Oct 12, 2010 1175 1184 1162 1177 0 +15.06(+1.30%)
Oct 11, 2010 1157 1169 1148 1162 0 +5.80(+0.50%)
Oct 08, 2010 1156 1165 1132 1157 0 +13.30(+1.16%)
Oct 07, 2010 1129 1148 1115 1143 0 +18.84(+1.68%)
Oct 06, 2010 1117 1134 1105 1124 0 +2.93(+0.26%)
Oct 05, 2010 1104 1124 1091 1121 0 +25.67(+2.34%)
Oct 04, 2010 1101 1116 1086 1096 0 -12.92(-1.17%)
Oct 01, 2010 1109 1123 1100 1109 0 -5.28(-0.47%)
Sep 30, 2010 1113 1136 1102 1114 0 -19.91(-1.76%)
Sep 29, 2010 1114 1142 1123 1134 0 -0.69(-0.06%)
Sep 28, 2010 1114 1141 1104 1135 0 +5.16(+0.46%)
Sep 27, 2010 1095 1138 1104 1129 0 +20.23(+1.82%)
Sep 24, 2010 1076 1112 1086 1109 0 +32.82(+3.05%)
Sep 23, 2010 1066 1097 1071 1076 0 -15.23(-1.40%)
Sep 22, 2010 1087 1115 1085 1092 0 -11.59(-1.05%)
Sep 21, 2010 1083 1114 1090 1103 0 +3.14(+0.29%)
Sep 20, 2010 1071 1106 1078 1100 0 +19.35(+1.79%)
Sep 17, 2010 1067 1091 1064 1081 0 -2.58(-0.24%)
Sep 15, 2010 1055 1091 1064 1083 0 +8.74(+0.81%)
Sep 14, 2010 1062 1083 1060 1075 0 -3.01(-0.28%)
Sep 13, 2010 1076 1101 1060 1078 0 -4.08(-0.38%)
Sep 10, 2010 1065 1090 1072 1082 0 +4.48(+0.42%)
Sep 09, 2010 1095 1110 1071 1077 0 -17.35(-1.59%)
Sep 08, 2010 1074 1104 1077 1094 0 +5.13(+0.47%)
Sep 07, 2010 1087 1107 1083 1089 0 -15.94(-1.44%)
Sep 03, 2010 1105 1105 1105 0 +6.69(+0.61%)
Sep 02, 2010 1069 1100 1078 1099 0 +14.30(+1.32%)
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.