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 (%)
Sep 28, 2012 1496 1509 1487 1496 0 -7.69(-0.51%)
Sep 27, 2012 1505 1516 1492 1504 0 +4.22(+0.28%)
Sep 26, 2012 1502 1513 1483 1499 0 -0.61(-0.04%)
Sep 25, 2012 1544 1549 1499 1500 0 -37.19(-2.42%)
Sep 24, 2012 1527 1549 1517 1537 0 +4.31(+0.28%)
Sep 21, 2012 1545 1557 1521 1533 0 -6.57(-0.43%)
Sep 20, 2012 1543 1557 1517 1540 0 -17.34(-1.11%)
Sep 19, 2012 1558 1577 1546 1557 0 -12.66(-0.81%)
Sep 18, 2012 1559 1589 1551 1570 0 +3.14(+0.20%)
Sep 17, 2012 1577 1582 1557 1566 0 -17.30(-1.09%)
Sep 14, 2012 1575 1605 1571 1584 0 +10.66(+0.68%)
Sep 13, 2012 1546 1589 1527 1573 0 +33.71(+2.19%)
Sep 12, 2012 1538 1550 1521 1539 0 +9.95(+0.65%)
Sep 11, 2012 1516 1534 1504 1529 0 +17.67(+1.17%)
Sep 10, 2012 1519 1533 1509 1512 0 -9.10(-0.60%)
Sep 07, 2012 1508 1531 1503 1521 0 +16.41(+1.09%)
Sep 06, 2012 1475 1512 1472 1504 0 +40.40(+2.76%)
Sep 05, 2012 1464 1473 1450 1464 0 +1.81(+0.12%)
Sep 04, 2012 1455 1471 1439 1462 0 +17.00(+1.18%)
Aug 31, 2012 1445 1445 1445 0 +11.98(+0.84%)
Aug 30, 2012 1435 1446 1427 1433 0 -16.00(-1.10%)
Aug 29, 2012 1455 1467 1440 1449 0 -4.52(-0.31%)
Aug 27, 2012 1462 1470 1447 1454 0 -7.64(-0.52%)
Aug 24, 2012 1459 1473 1450 1461 0 -1.43(-0.10%)
Aug 23, 2012 1473 1490 1455 1463 0 -7.92(-0.54%)
Aug 22, 2012 1480 1487 1460 1471 0 -15.59(-1.05%)
Aug 21, 2012 1495 1511 1482 1486 0 -0.44(-0.03%)
Aug 20, 2012 1488 1494 1467 1487 0 -2.36(-0.16%)
Aug 17, 2012 1500 1504 1476 1489 0 -9.01(-0.60%)
Aug 16, 2012 1473 1504 1466 1498 0 +23.65(+1.60%)
Aug 15, 2012 1448 1478 1442 1474 0 +25.45(+1.76%)
Aug 14, 2012 1465 1471 1442 1449 0 -7.37(-0.51%)
Aug 13, 2012 1463 1473 1442 1456 0 -11.59(-0.79%)
Aug 11, 2012 1473 1481 1448 1468 0 +0.00(+0.00%)
Aug 10, 2012 1473 1481 1448 1468 0 -8.18(-0.55%)
Aug 09, 2012 1474 1491 1462 1476 0 -7.32(-0.49%)
Aug 08, 2012 1462 1493 1456 1483 0 +15.67(+1.07%)
Aug 07, 2012 1468 1486 1455 1468 0 +13.00(+0.89%)
Aug 06, 2012 1456 1484 1445 1455 0 -0.95(-0.07%)
Aug 03, 2012 1439 1468 1424 1456 0 +47.27(+3.36%)
Aug 02, 2012 1393 1417 1365 1408 0 +50.51(+3.72%)
Aug 01, 2012 1386 1402 1356 1358 0 -30.81(-2.22%)
Jul 31, 2012 1383 1409 1363 1389 0 +2.33(+0.17%)
Jul 30, 2012 1458 1415 1365 1386 0 -72.32(-4.96%)
Jul 27, 2012 1447 1479 1420 1459 0 +22.58(+1.57%)
Jul 26, 2012 1434 1457 1415 1436 0 +28.25(+2.01%)
Jul 25, 2012 1399 1434 1383 1408 0 +35.32(+2.57%)
Jul 24, 2012 1396 1408 1363 1373 0 -22.91(-1.64%)
Jul 23, 2012 1371 1410 1361 1396 0 -2.41(-0.17%)
Jul 20, 2012 1419 1423 1395 1398 0 -35.40(-2.47%)
Jul 19, 2012 1444 1459 1408 1433 0 -21.91(-1.51%)
Jul 18, 2012 1438 1466 1434 1455 0 +11.28(+0.78%)
Jul 17, 2012 1443 1454 1422 1444 0 +6.07(+0.42%)
Jul 16, 2012 1432 1447 1416 1438 0 -0.88(-0.06%)
Jul 14, 2012 1416 1447 1421 1439 0 +0.00(+0.00%)
Jul 13, 2012 1416 1447 1421 1439 0 +16.20(+1.14%)
Jul 12, 2012 1396 1430 1387 1423 0 +12.54(+0.89%)
Jul 11, 2012 1426 1433 1398 1410 0 -16.83(-1.18%)
Jul 10, 2012 1460 1470 1416 1427 0 -23.64(-1.63%)
Jul 09, 2012 1447 1455 1434 1450 0 +0.55(+0.04%)
Jul 06, 2012 1460 1468 1440 1450 0 -25.81(-1.75%)
Jul 05, 2012 1471 1490 1462 1476 0 -0.54(-0.04%)
Jul 03, 2012 1476 1476 1476 0 +6.23(+0.42%)
Jul 02, 2012 1472 1489 1456 1470 0 +2.93(+0.20%)
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%)
Apr 02, 2012 1453 1484 1442 1475 0 +16.02(+1.10%)
Mar 30, 2012 1479 1487 1457 1459 0 -8.03(-0.55%)
Mar 29, 2012 1458 1470 1447 1467 0 -3.74(-0.25%)
Mar 28, 2012 1496 1501 1448 1471 0 -26.17(-1.75%)
Mar 27, 2012 1520 1534 1495 1497 0 -23.01(-1.51%)
Mar 26, 2012 1511 1530 1498 1520 0 +27.85(+1.87%)
Mar 23, 2012 1464 1495 1454 1492 0 +27.82(+1.90%)
Mar 22, 2012 1480 1485 1443 1464 0 -31.25(-2.09%)
Mar 21, 2012 1506 1524 1487 1495 0 -9.02(-0.60%)
Mar 20, 2012 1523 1533 1494 1504 0 -40.34(-2.61%)
Mar 19, 2012 1534 1555 1521 1545 0 +5.19(+0.34%)
Mar 16, 2012 1534 1549 1529 1540 0 +7.75(+0.51%)
Mar 15, 2012 1517 1535 1504 1532 0 +21.36(+1.41%)
Mar 14, 2012 1521 1534 1503 1510 0 -18.56(-1.21%)
Mar 13, 2012 1515 1530 1501 1529 0 +26.26(+1.75%)
Mar 12, 2012 1504 1514 1491 1503 0 +0.37(+0.02%)
Mar 09, 2012 1491 1514 1490 1502 0 +11.29(+0.76%)
Mar 08, 2012 1466 1500 1456 1491 0 +34.98(+2.40%)
Mar 07, 2012 1441 1468 1438 1456 0 +20.21(+1.41%)
Mar 06, 2012 1464 1472 1423 1436 0 -51.14(-3.44%)
Mar 05, 2012 1481 1500 1468 1487 0 -2.03(-0.14%)
Mar 02, 2012 1506 1514 1479 1489 0 -23.63(-1.56%)
Mar 01, 2012 1510 1532 1504 1513 0 +10.21(+0.68%)
Feb 29, 2012 1525 1533 1494 1502 0 -22.91(-1.50%)
Feb 28, 2012 1530 1535 1505 1525 0 -5.09(-0.33%)
Feb 27, 2012 1500 1542 1494 1530 0 +12.92(+0.85%)
Feb 24, 2012 1516 1533 1484 1518 0 +2.68(+0.18%)
Feb 23, 2012 1489 1525 1472 1515 0 +5.58(+0.37%)
Feb 22, 2012 1531 1549 1486 1509 0 -21.74(-1.42%)
Feb 21, 2012 1534 1552 1521 1531 0 +5.40(+0.35%)
Feb 17, 2012 1526 1526 1526 0 +2.21(+0.15%)
Feb 16, 2012 1510 1530 1503 1523 0 +14.53(+0.96%)
Feb 15, 2012 1537 1538 1503 1509 0 -20.34(-1.33%)
Feb 14, 2012 1521 1536 1511 1529 0 +1.53(+0.10%)
Feb 13, 2012 1524 1537 1507 1528 0 +18.86(+1.25%)
Feb 10, 2012 1515 1524 1492 1509 0 -24.37(-1.59%)
Feb 09, 2012 1528 1543 1517 1533 0 +8.42(+0.55%)
Feb 08, 2012 1535 1549 1515 1525 0 -9.86(-0.64%)
Feb 07, 2012 1539 1551 1523 1535 0 -11.60(-0.75%)
Feb 06, 2012 1544 1560 1530 1546 0 -5.88(-0.38%)
Feb 03, 2012 1545 1560 1528 1552 0 +23.35(+1.53%)
Feb 02, 2012 1524 1538 1509 1529 0 +7.85(+0.52%)
Feb 01, 2012 1492 1538 1486 1521 0 +40.03(+2.70%)
Jan 31, 2012 1496 1506 1465 1481 0 -6.51(-0.44%)
Jan 30, 2012 1489 1502 1470 1487 0 -14.35(-0.96%)
Jan 27, 2012 1485 1508 1478 1502 0 +10.42(+0.70%)
Jan 26, 2012 1503 1513 1481 1491 0 -2.91(-0.19%)
Jan 25, 2012 1456 1505 1450 1494 0 +37.12(+2.55%)
Jan 24, 2012 1443 1464 1435 1457 0 +1.79(+0.12%)
Jan 23, 2012 1476 1492 1446 1455 0 -21.10(-1.43%)
Jan 20, 2012 1484 1495 1464 1476 0 -17.07(-1.14%)
Jan 19, 2012 1474 1501 1468 1493 0 +22.36(+1.52%)
Jan 18, 2012 1448 1484 1419 1471 0 +26.33(+1.82%)
Jan 17, 2012 1466 1474 1437 1445 0 -4.74(-0.33%)
Jan 13, 2012 1450 1450 1450 0 -22.14(-1.50%)
Jan 12, 2012 1450 1477 1437 1472 0 +26.50(+1.83%)
Jan 11, 2012 1431 1456 1427 1445 0 +3.33(+0.23%)
Jan 10, 2012 1436 1456 1425 1442 0 +23.89(+1.68%)
Jan 09, 2012 1418 1435 1406 1418 0 +7.45(+0.53%)
Jan 06, 2012 1412 1420 1396 1410 0 -2.55(-0.18%)
Jan 05, 2012 1407 1424 1379 1413 0 +2.92(+0.21%)
Jan 04, 2012 1401 1417 1388 1410 0 +19.61(+1.41%)
Dec 30, 2011 1398 1406 1388 1391 0 -5.14(-0.37%)
Dec 29, 2011 1379 1408 1376 1396 0 +20.33(+1.48%)
Dec 28, 2011 1415 1417 1367 1375 0 -38.13(-2.70%)
Dec 27, 2011 1405 1425 1397 1413 0 +0.18(+0.01%)
Dec 23, 2011 1413 1413 1413 0 +39.12(+2.85%)
Dec 21, 2011 1362 1382 1335 1374 0 +7.71(+0.56%)
Dec 20, 2011 1348 1384 1346 1366 0 +50.75(+3.86%)
Dec 19, 2011 1369 1374 1305 1316 0 -39.93(-2.95%)
Dec 16, 2011 1333 1367 1326 1356 0 +36.19(+2.74%)
Dec 15, 2011 1322 1327 1302 1319 0 +26.87(+2.08%)
Dec 14, 2011 1319 1323 1282 1293 0 -36.80(-2.77%)
Dec 13, 2011 1378 1386 1314 1329 0 -36.75(-2.69%)
Dec 12, 2011 1367 1372 1349 1366 0 -20.08(-1.45%)
Dec 09, 2011 1355 1397 1346 1386 0 +39.41(+2.93%)
Dec 08, 2011 1375 1381 1341 1347 0 -42.96(-3.09%)
Dec 07, 2011 1375 1404 1359 1390 0 +2.97(+0.21%)
Dec 06, 2011 1395 1404 1370 1387 0 -7.39(-0.53%)
Dec 05, 2011 1411 1422 1380 1394 0 +4.59(+0.33%)
Dec 02, 2011 1411 1422 1382 1390 0 -2.76(-0.20%)
Dec 01, 2011 1373 1428 1368 1392 0 -8.48(-0.61%)
Nov 30, 2011 1366 1402 1361 1401 0 +78.18(+5.91%)
Nov 29, 2011 1329 1340 1306 1323 0 -6.17(-0.46%)
Nov 28, 2011 1306 1336 1302 1329 0 +68.96(+5.47%)
Nov 25, 2011 1254 1286 1245 1260 0 -0.40(-0.03%)
Nov 23, 2011 1260 1260 1260 0 -28.69(-2.23%)
Nov 22, 2011 1290 1306 1268 1289 0 -5.14(-0.40%)
Nov 21, 2011 1276 1304 1254 1294 0 -7.90(-0.61%)
Nov 18, 2011 1314 1323 1292 1302 0 -4.43(-0.34%)
Nov 17, 2011 1323 1340 1294 1306 0 -23.73(-1.78%)
Nov 16, 2011 1308 1368 1301 1330 0 +8.24(+0.62%)
Nov 15, 2011 1300 1332 1285 1322 0 +19.69(+1.51%)
Nov 14, 2011 1312 1319 1282 1302 0 -15.79(-1.20%)
Nov 11, 2011 1291 1339 1277 1318 0 +28.03(+2.17%)
Nov 10, 2011 1309 1330 1262 1290 0 +0.46(+0.04%)
Nov 09, 2011 1306 1330 1277 1290 0 -59.32(-4.40%)
Nov 08, 2011 1357 1363 1317 1349 0 +0.01(+0.00%)
Nov 07, 2011 1371 1385 1315 1349 0 -26.99(-1.96%)
Nov 04, 2011 1392 1404 1356 1376 0 -39.16(-2.77%)
Nov 03, 2011 1392 1419 1362 1415 0 +41.41(+3.01%)
Nov 02, 2011 1327 1387 1310 1374 0 +92.89(+7.25%)
Nov 01, 2011 1278 1320 1258 1281 0 -61.91(-4.61%)
Oct 31, 2011 1365 1380 1340 1343 0 -45.51(-3.28%)
Oct 28, 2011 1383 1409 1362 1388 0 +1.72(+0.12%)
Oct 27, 2011 1346 1408 1324 1386 0 +79.39(+6.07%)
Oct 26, 2011 1326 1339 1258 1307 0 +37.55(+2.96%)
Oct 25, 2011 1301 1312 1260 1269 0 -46.50(-3.53%)
Oct 24, 2011 1286 1324 1284 1316 0 +38.09(+2.98%)
Oct 21, 2011 1264 1289 1248 1278 0 +35.59(+2.86%)
Oct 20, 2011 1235 1250 1199 1242 0 +5.50(+0.44%)
Oct 19, 2011 1255 1274 1226 1237 0 -21.40(-1.70%)
Oct 18, 2011 1216 1273 1196 1258 0 +42.76(+3.52%)
Oct 17, 2011 1239 1248 1207 1215 0 -40.12(-3.20%)
Oct 14, 2011 1255 1263 1226 1256 0 +22.99(+1.87%)
Oct 13, 2011 1229 1242 1202 1233 0 -11.95(-0.96%)
Oct 12, 2011 1226 1268 1217 1244 0 +27.38(+2.25%)
Oct 11, 2011 1195 1227 1186 1217 0 +7.72(+0.64%)
Oct 10, 2011 1183 1215 1176 1209 0 +53.84(+4.66%)
Oct 07, 2011 1190 1195 1129 1156 0 -24.40(-2.07%)
Oct 06, 2011 1178 1196 1145 1180 0 +39.89(+3.50%)
Oct 05, 2011 1095 1149 1080 1140 0 +50.84(+4.67%)
Oct 04, 2011 1017 1092 985.54 1089 0 +43.26(+4.14%)
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.