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, 2018 2054 2092 2049 2086 0 +29.68(+1.44%)
Sep 27, 2018 2061 2073 2048 2057 0 -3.37(-0.16%)
Sep 26, 2018 2083 2088 2057 2060 0 -23.96(-1.15%)
Sep 25, 2018 2108 2117 2074 2084 0 -22.70(-1.08%)
Sep 24, 2018 2104 2117 2091 2107 0 -2.63(-0.12%)
Sep 21, 2018 2116 2133 2098 2109 0 -3.47(-0.16%)
Sep 20, 2018 2114 2134 2099 2113 0 +7.51(+0.36%)
Sep 19, 2018 2106 2127 2093 2105 0 -1.35(-0.06%)
Sep 18, 2018 2142 2149 2104 2107 0 -33.94(-1.59%)
Sep 17, 2018 2144 2157 2125 2141 0 -2.69(-0.13%)
Sep 14, 2018 2136 2158 2128 2143 0 +6.26(+0.29%)
Sep 13, 2018 2175 2182 2128 2137 0 -30.14(-1.39%)
Sep 12, 2018 2144 2178 2136 2167 0 +24.03(+1.12%)
Sep 11, 2018 2138 2157 2132 2143 0 +3.27(+0.15%)
Sep 10, 2018 2131 2154 2121 2140 0 +20.38(+0.96%)
Sep 07, 2018 2132 2137 2101 2120 0 -19.03(-0.89%)
Sep 06, 2018 2140 2158 2132 2139 0 +2.84(+0.13%)
Sep 05, 2018 2118 2139 2109 2136 0 +9.41(+0.44%)
Sep 04, 2018 2179 2181 2122 2126 0 -50.89(-2.34%)
Aug 31, 2018 2177 2177 2177 2177 0 +7.34(+0.34%)
Aug 30, 2018 2173 2182 2151 2170 0 -6.78(-0.31%)
Aug 29, 2018 2157 2183 2143 2177 0 +23.42(+1.09%)
Aug 28, 2018 2159 2166 2142 2153 0 +0.65(+0.03%)
Aug 27, 2018 2156 2175 2145 2153 0 +4.00(+0.19%)
Aug 24, 2018 2173 2176 2137 2149 0 -14.05(-0.65%)
Aug 23, 2018 2164 2176 2156 2163 0 -3.93(-0.18%)
Aug 22, 2018 2177 2182 2157 2167 0 -10.64(-0.49%)
Aug 21, 2018 2151 2188 2151 2177 0 +32.98(+1.54%)
Aug 20, 2018 2132 2156 2127 2144 0 +10.35(+0.49%)
Aug 17, 2018 2093 2143 2088 2134 0 +41.54(+1.99%)
Aug 16, 2018 2118 2133 2075 2092 0 -19.64(-0.93%)
Aug 15, 2018 2103 2121 2092 2112 0 -3.54(-0.17%)
Aug 14, 2018 2099 2128 2093 2115 0 +19.83(+0.95%)
Aug 13, 2018 2128 2130 2086 2096 0 -33.93(-1.59%)
Aug 10, 2018 2129 2148 2113 2130 0 -17.17(-0.80%)
Aug 09, 2018 2158 2163 2142 2147 0 -9.87(-0.46%)
Aug 08, 2018 2150 2163 2131 2157 0 +3.45(+0.16%)
Aug 07, 2018 2172 2178 2140 2153 0 -7.26(-0.34%)
Aug 06, 2018 2154 2181 2145 2160 0 +22.40(+1.05%)
Aug 03, 2018 2152 2159 2123 2138 0 -10.40(-0.48%)
Aug 02, 2018 2100 2168 2069 2148 0 +35.03(+1.66%)
Aug 01, 2018 2114 2131 2087 2113 0 -7.27(-0.34%)
Jul 31, 2018 2091 2126 2071 2121 0 +38.05(+1.83%)
Jul 30, 2018 2105 2124 2078 2083 0 -13.25(-0.63%)
Jul 27, 2018 2073 2142 2067 2096 0 +43.17(+2.10%)
Jul 26, 2018 2077 2111 2031 2053 0 -17.63(-0.85%)
Jul 25, 2018 2024 2074 2012 2070 0 +31.23(+1.53%)
Jul 24, 2018 2052 2065 2026 2039 0 -0.26(-0.01%)
Jul 23, 2018 2053 2060 2034 2039 0 -23.88(-1.16%)
Jul 20, 2018 2065 2082 2054 2063 0 -6.03(-0.29%)
Jul 19, 2018 2044 2077 2031 2069 0 +18.48(+0.90%)
Jul 18, 2018 2041 2055 2024 2051 0 +9.97(+0.49%)
Jul 17, 2018 2033 2067 2033 2041 0 +0.50(+0.02%)
Jul 16, 2018 2070 2078 2030 2040 0 -30.20(-1.46%)
Jul 13, 2018 2058 2077 2048 2071 0 +15.18(+0.74%)
Jul 12, 2018 2075 2081 2039 2055 0 -6.42(-0.31%)
Jul 11, 2018 2076 2089 2060 2062 0 -35.51(-1.69%)
Jul 10, 2018 2099 2107 2078 2097 0 -1.00(-0.05%)
Jul 09, 2018 2084 2102 2078 2098 0 +23.49(+1.13%)
Jul 06, 2018 2066 2089 2055 2075 0 +11.22(+0.54%)
Jul 05, 2018 2056 2066 2030 2064 0 +13.87(+0.68%)
Jul 03, 2018 2050 2050 2050 2050 0 +6.93(+0.34%)
Jul 02, 2018 2016 2047 2007 2043 0 +6.37(+0.31%)
Jun 29, 2018 2044 2070 2035 2036 0 +2.92(+0.14%)
Jun 28, 2018 2041 2048 2011 2033 0 -7.79(-0.38%)
Jun 27, 2018 2073 2082 2040 2041 0 -30.32(-1.46%)
Jun 26, 2018 2064 2081 2038 2072 0 +10.44(+0.51%)
Jun 25, 2018 2071 2080 2041 2061 0 -20.50(-0.98%)
Jun 22, 2018 2122 2132 2073 2082 0 -19.54(-0.93%)
Jun 21, 2018 2142 2144 2091 2101 0 -42.57(-1.99%)
Jun 20, 2018 2140 2156 2102 2144 0 +9.27(+0.43%)
Jun 19, 2018 2134 2141 2105 2134 0 -9.60(-0.45%)
Jun 18, 2018 2120 2153 2115 2144 0 +11.39(+0.53%)
Jun 15, 2018 2133 2145 2112 2133 0 -7.92(-0.37%)
Jun 14, 2018 2172 2172 2124 2141 0 -24.72(-1.14%)
Jun 13, 2018 2176 2181 2153 2165 0 -11.07(-0.51%)
Jun 12, 2018 2176 2187 2161 2176 0 -0.60(-0.03%)
Jun 11, 2018 2188 2196 2170 2177 0 -12.61(-0.58%)
Jun 08, 2018 2187 2199 2171 2190 0 -0.12(-0.01%)
Jun 07, 2018 2207 2214 2175 2190 0 -12.51(-0.57%)
Jun 06, 2018 2188 2208 2177 2202 0 +16.29(+0.75%)
Jun 05, 2018 2149 2188 2146 2186 0 +37.50(+1.75%)
Jun 04, 2018 2144 2165 2135 2148 0 +15.34(+0.72%)
Jun 01, 2018 2139 2159 2127 2133 0 +9.85(+0.46%)
May 31, 2018 2153 2156 2114 2123 0 -33.89(-1.57%)
May 30, 2018 2127 2169 2114 2157 0 +45.64(+2.16%)
May 29, 2018 2100 2127 2092 2112 0 -1.48(-0.07%)
May 25, 2018 2113 2113 2113 2113 0 +2.69(+0.13%)
May 24, 2018 2105 2115 2083 2110 0 +0.32(+0.02%)
May 23, 2018 2121 2134 2089 2110 0 -24.22(-1.13%)
May 22, 2018 2161 2166 2133 2134 0 -32.10(-1.48%)
May 21, 2018 2156 2171 2150 2166 0 +22.58(+1.05%)
May 18, 2018 2156 2167 2142 2144 0 -7.85(-0.36%)
May 17, 2018 2141 2167 2140 2152 0 +9.20(+0.43%)
May 16, 2018 2128 2158 2123 2142 0 +17.56(+0.83%)
May 15, 2018 2117 2130 2108 2125 0 -0.05(-0.00%)
May 14, 2018 2135 2144 2121 2125 0 -8.84(-0.41%)
May 11, 2018 2135 2145 2123 2134 0 +1.70(+0.08%)
May 10, 2018 2120 2141 2099 2132 0 +12.53(+0.59%)
May 09, 2018 2133 2150 2101 2119 0 -5.42(-0.26%)
May 08, 2018 2087 2131 2079 2125 0 +42.14(+2.02%)
May 07, 2018 2078 2105 2065 2083 0 +12.31(+0.59%)
May 04, 2018 2028 2083 2010 2070 0 +32.81(+1.61%)
May 03, 2018 2035 2053 1969 2038 0 +35.12(+1.75%)
May 02, 2018 1990 2028 1981 2003 0 +14.66(+0.74%)
May 01, 2018 1968 1999 1942 1988 0 +23.65(+1.20%)
Apr 30, 2018 1988 2010 1953 1964 0 -16.89(-0.85%)
Apr 27, 2018 1996 2019 1946 1981 0 +14.69(+0.75%)
Apr 26, 2018 2036 2046 1940 1966 0 -56.55(-2.80%)
Apr 25, 2018 2015 2050 2001 2023 0 +19.21(+0.96%)
Apr 24, 2018 2040 2062 1993 2004 0 -19.04(-0.94%)
Apr 23, 2018 2013 2041 1999 2023 0 -25.80(-1.26%)
Apr 20, 2018 2064 2081 2038 2049 0 -20.86(-1.01%)
Apr 19, 2018 2086 2092 2057 2069 0 -20.30(-0.97%)
Apr 18, 2018 2090 2110 2066 2090 0 +6.43(+0.31%)
Apr 17, 2018 2070 2104 2061 2083 0 +26.42(+1.28%)
Apr 16, 2018 2041 2070 2032 2057 0 +29.26(+1.44%)
Apr 13, 2018 2062 2065 2011 2028 0 -25.25(-1.23%)
Apr 12, 2018 2030 2078 2023 2053 0 +46.55(+2.32%)
Apr 11, 2018 2012 2028 1989 2006 0 -21.29(-1.05%)
Apr 10, 2018 2003 2037 1986 2028 0 +54.87(+2.78%)
Apr 09, 2018 1990 2010 1964 1973 0 -4.84(-0.24%)
Apr 06, 2018 2020 2037 1948 1978 0 -61.07(-3.00%)
Apr 05, 2018 2041 2061 2022 2039 0 +7.27(+0.36%)
Apr 04, 2018 1992 2043 1979 2031 0 +3.98(+0.20%)
Apr 03, 2018 1986 2037 1976 2027 0 +50.31(+2.54%)
Apr 02, 2018 2032 2037 1951 1977 0 -60.16(-2.95%)
Mar 29, 2018 2037 2037 2037 2037 0 +38.55(+1.93%)
Mar 28, 2018 2017 2033 1983 1999 0 -13.98(-0.69%)
Mar 27, 2018 2064 2071 2002 2013 0 -42.17(-2.05%)
Mar 26, 2018 2038 2063 1998 2055 0 +51.93(+2.59%)
Mar 23, 2018 2076 2086 2000 2003 0 -68.47(-3.31%)
Mar 22, 2018 2123 2146 2069 2071 0 -75.78(-3.53%)
Mar 21, 2018 2115 2169 2110 2147 0 +33.85(+1.60%)
Mar 20, 2018 2122 2132 2103 2113 0 -2.94(-0.14%)
Mar 19, 2018 2139 2144 2088 2116 0 -29.32(-1.37%)
Mar 16, 2018 2135 2164 2118 2146 0 +8.96(+0.42%)
Mar 15, 2018 2154 2186 2121 2137 0 -8.84(-0.41%)
Mar 14, 2018 2163 2174 2133 2145 0 -5.98(-0.28%)
Mar 13, 2018 2149 2161 2136 2151 0 -12.67(-0.59%)
Mar 12, 2018 2173 2185 2148 2164 0 -6.36(-0.29%)
Mar 09, 2018 2133 2176 2124 2170 0 +53.05(+2.51%)
Mar 08, 2018 2128 2136 2096 2117 0 -4.69(-0.22%)
Mar 07, 2018 2122 2131 2117 2122 0 +31.60(+1.51%)
Mar 06, 2018 2075 2103 2060 2091 0 +21.13(+1.02%)
Mar 05, 2018 2056 2088 2045 2069 0 -0.54(-0.03%)
Mar 02, 2018 2025 2074 2009 2070 0 +25.46(+1.25%)
Mar 01, 2018 2065 2086 2031 2044 0 -26.03(-1.26%)
Feb 28, 2018 2111 2125 2070 2070 0 -32.72(-1.56%)
Feb 27, 2018 2134 2165 2099 2103 0 -29.66(-1.39%)
Feb 26, 2018 2121 2145 2097 2133 0 +17.11(+0.81%)
Feb 23, 2018 2118 2142 2063 2116 0 -1.32(-0.06%)
Feb 22, 2018 2112 2128 2098 2117 0 +43.90(+2.12%)
Feb 21, 2018 2103 2132 2068 2073 0 -28.42(-1.35%)
Feb 20, 2018 2102 2133 2093 2102 0 -9.63(-0.46%)
Feb 16, 2018 2111 2111 2111 2111 0 +8.28(+0.39%)
Feb 15, 2018 2104 2109 2060 2103 0 +17.67(+0.85%)
Feb 14, 2018 2029 2089 2024 2085 0 +37.02(+1.81%)
Feb 13, 2018 2043 2060 2031 2048 0 -10.03(-0.49%)
Feb 12, 2018 2052 2080 2029 2058 0 +17.80(+0.87%)
Feb 09, 2018 2065 2081 1992 2040 0 +2.07(+0.10%)
Feb 08, 2018 2107 2109 2038 2038 0 -62.28(-2.96%)
Feb 07, 2018 2110 2132 2090 2101 0 -19.23(-0.91%)
Feb 06, 2018 2039 2140 2010 2120 0 +9.53(+0.45%)
Feb 05, 2018 2163 2194 2079 2110 0 -72.83(-3.34%)
Feb 02, 2018 2264 2268 2179 2183 0 -95.72(-4.20%)
Feb 01, 2018 2276 2297 2261 2279 0 -5.29(-0.23%)
Jan 31, 2018 2313 2326 2275 2284 0 -4.34(-0.19%)
Jan 30, 2018 2291 2302 2269 2289 0 -24.50(-1.06%)
Jan 29, 2018 2320 2354 2305 2313 0 -8.05(-0.35%)
Jan 26, 2018 2331 2338 2298 2321 0 -1.87(-0.08%)
Jan 25, 2018 2339 2344 2286 2323 0 -1.56(-0.07%)
Jan 24, 2018 2306 2346 2283 2325 0 +43.42(+1.90%)
Jan 23, 2018 2294 2300 2267 2281 0 -12.44(-0.54%)
Jan 22, 2018 2292 2307 2277 2294 0 -2.83(-0.12%)
Jan 19, 2018 2269 2299 2257 2296 0 +28.31(+1.25%)
Jan 18, 2018 2281 2294 2263 2268 0 -11.25(-0.49%)
Jan 17, 2018 2289 2293 2259 2279 0 +5.24(+0.23%)
Jan 16, 2018 2329 2339 2267 2274 0 -40.84(-1.76%)
Jan 12, 2018 2315 2315 2315 2315 0 +24.07(+1.05%)
Jan 11, 2018 2250 2297 2240 2291 0 +50.84(+2.27%)
Jan 10, 2018 2242 2245 2232 2240 0 -14.44(-0.64%)
Jan 09, 2018 2280 2291 2249 2254 0 -20.95(-0.92%)
Jan 08, 2018 2280 2298 2246 2275 0 -6.30(-0.28%)
Jan 05, 2018 2300 2303 2257 2282 0 -13.90(-0.61%)
Jan 04, 2018 2292 2320 2264 2296 0 +14.27(+0.63%)
Jan 03, 2018 2259 2289 2244 2281 0 +24.68(+1.09%)
Jan 02, 2018 2251 2273 2234 2257 0 +15.41(+0.69%)
Dec 29, 2017 2241 2241 2241 2241 0 -13.25(-0.59%)
Dec 28, 2017 2270 2278 2248 2255 0 -6.33(-0.28%)
Dec 27, 2017 2264 2275 2249 2261 0 -1.69(-0.07%)
Dec 26, 2017 2261 2281 2252 2263 0 -0.35(-0.02%)
Dec 22, 2017 2287 2291 2245 2263 0 -11.41(-0.50%)
Dec 21, 2017 2235 2290 2225 2274 0 +44.04(+1.97%)
Dec 20, 2017 2224 2245 2199 2230 0 +23.97(+1.09%)
Dec 19, 2017 2253 2259 2201 2206 0 -49.37(-2.19%)
Dec 18, 2017 2231 2261 2216 2256 0 +35.05(+1.58%)
Dec 15, 2017 2208 2265 2197 2221 0 +21.38(+0.97%)
Dec 14, 2017 2234 2242 2184 2199 0 -38.80(-1.73%)
Dec 13, 2017 2266 2272 2228 2238 0 -27.42(-1.21%)
Dec 12, 2017 2263 2292 2254 2265 0 +3.65(+0.16%)
Dec 11, 2017 2273 2283 2248 2262 0 -6.48(-0.29%)
Dec 08, 2017 2235 2279 2212 2268 0 +44.70(+2.01%)
Dec 07, 2017 2215 2242 2200 2224 0 +4.52(+0.20%)
Dec 06, 2017 2214 2239 2202 2219 0 -3.57(-0.16%)
Dec 05, 2017 2249 2255 2209 2223 0 -23.27(-1.04%)
Dec 04, 2017 2214 2242 2206 2246 0 +54.84(+2.50%)
Dec 01, 2017 2200 2219 2132 2191 0 -6.99(-0.32%)
Nov 30, 2017 2199 2220 2172 2198 0 +5.95(+0.27%)
Nov 29, 2017 2161 2204 2157 2192 0 +33.90(+1.57%)
Nov 28, 2017 2115 2161 2111 2158 0 +50.10(+2.38%)
Nov 27, 2017 2116 2130 2100 2108 0 -10.43(-0.49%)
Nov 24, 2017 2135 2138 2110 2119 0 -10.22(-0.48%)
Nov 22, 2017 2153 2172 2123 2129 0 -19.06(-0.89%)
Nov 21, 2017 2142 2172 2128 2148 0 +17.22(+0.81%)
Nov 20, 2017 2107 2143 2097 2131 0 +23.23(+1.10%)
Nov 17, 2017 2090 2126 2086 2107 0 +8.15(+0.39%)
Nov 16, 2017 2068 2105 2063 2099 0 +36.62(+1.78%)
Nov 15, 2017 2063 2094 2040 2063 0 -15.99(-0.77%)
Nov 14, 2017 2113 2119 2072 2079 0 -51.18(-2.40%)
Nov 13, 2017 2106 2144 2091 2130 0 +9.72(+0.46%)
Nov 10, 2017 2102 2135 2098 2120 0 +3.01(+0.14%)
Nov 09, 2017 2144 2158 2105 2117 0 -49.98(-2.31%)
Nov 08, 2017 2143 2178 2130 2167 0 +11.09(+0.51%)
Nov 07, 2017 2166 2172 2134 2156 0 -12.48(-0.58%)
Nov 06, 2017 2134 2179 2120 2168 0 +38.58(+1.81%)
Nov 03, 2017 2128 2164 2100 2130 0 -3.58(-0.17%)
Nov 02, 2017 2134 2185 2103 2133 0 -15.32(-0.71%)
Nov 01, 2017 2174 2187 2138 2149 0 -14.14(-0.65%)
Oct 31, 2017 2208 2234 2140 2163 0 -24.31(-1.11%)
Oct 30, 2017 2180 2216 2167 2187 0 +4.43(+0.20%)
Oct 27, 2017 2144 2207 2130 2183 0 +42.39(+1.98%)
Oct 26, 2017 2094 2149 2090 2140 0 +77.08(+3.74%)
Oct 25, 2017 2073 2089 2035 2063 0 -14.07(-0.68%)
Oct 24, 2017 2060 2088 2051 2077 0 +26.18(+1.28%)
Oct 23, 2017 2054 2065 2043 2051 0 -6.25(-0.30%)
Oct 20, 2017 2056 2072 2032 2057 0 +12.30(+0.60%)
Oct 19, 2017 2042 2061 2020 2045 0 -8.18(-0.40%)
Oct 18, 2017 2053 2065 2040 2053 0 +2.57(+0.13%)
Oct 17, 2017 2077 2082 2041 2051 0 -26.92(-1.30%)
Oct 16, 2017 2081 2105 2066 2078 0 +12.01(+0.58%)
Oct 13, 2017 2074 2085 2052 2066 0 +5.63(+0.27%)
Oct 12, 2017 2056 2071 2050 2060 0 +0.98(+0.05%)
Oct 11, 2017 2060 2068 2046 2059 0 +0.71(+0.03%)
Oct 10, 2017 2067 2077 2048 2058 0 +0.48(+0.02%)
Oct 09, 2017 2075 2086 2048 2058 0 -17.47(-0.84%)
Oct 06, 2017 2060 2077 2056 2075 0 +6.51(+0.31%)
Oct 05, 2017 2059 2079 2054 2069 0 +14.62(+0.71%)
Oct 04, 2017 2070 2084 2042 2054 0 -18.36(-0.89%)
Oct 03, 2017 2086 2092 2060 2073 0 -9.68(-0.46%)
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.