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 (%)
Mar 28, 2013 2055 2055 2055 0 +47.03(+2.34%)
Mar 27, 2013 1998 2011 1967 2008 0 -1.14(-0.06%)
Mar 26, 2013 1997 2020 1982 2009 0 +20.07(+1.01%)
Mar 25, 2013 1999 2010 1977 1989 0 -1.46(-0.07%)
Mar 22, 2013 1989 2005 1980 1990 0 +7.74(+0.39%)
Mar 21, 2013 2006 2015 1975 1983 0 -37.99(-1.88%)
Mar 20, 2013 2001 2033 1994 2021 0 +30.59(+1.54%)
Mar 19, 2013 2006 2012 1965 1990 0 -9.36(-0.47%)
Mar 18, 2013 1980 2012 1970 1999 0 -10.20(-0.51%)
Mar 15, 2013 2002 2022 1990 2010 0 +1.95(+0.10%)
Mar 14, 2013 1995 2012 1987 2008 0 +15.37(+0.77%)
Mar 13, 2013 1981 1997 1968 1992 0 +9.88(+0.50%)
Mar 12, 2013 1989 2006 1967 1982 0 -4.79(-0.24%)
Mar 11, 2013 1979 1997 1963 1987 0 +4.95(+0.25%)
Mar 08, 2013 1974 1990 1957 1982 0 +26.64(+1.36%)
Mar 07, 2013 1945 1964 1936 1956 0 +9.97(+0.51%)
Mar 06, 2013 1940 1959 1929 1946 0 +20.78(+1.08%)
Mar 05, 2013 1903 1931 1900 1925 0 +34.55(+1.83%)
Mar 04, 2013 1883 1909 1866 1890 0 +3.02(+0.16%)
Mar 01, 2013 1871 1904 1841 1887 0 -1.57(-0.08%)
Feb 28, 2013 1906 1929 1877 1889 0 +14.21(+0.76%)
Feb 27, 2013 1856 1893 1850 1875 0 +25.29(+1.37%)
Feb 26, 2013 1850 1869 1809 1849 0 -52.45(-2.76%)
Feb 22, 2013 1889 1908 1875 1902 0 +27.16(+1.45%)
Feb 21, 2013 1855 1896 1834 1875 0 +2.85(+0.15%)
Feb 20, 2013 1925 1928 1869 1872 0 -30.69(-1.61%)
Feb 15, 2013 1903 1903 1903 0 -0.50(-0.03%)
Feb 14, 2013 1884 1917 1879 1903 0 +13.94(+0.74%)
Feb 13, 2013 1878 1910 1872 1889 0 +21.99(+1.18%)
Feb 12, 2013 1853 1882 1849 1867 0 +17.33(+0.94%)
Feb 11, 2013 1850 1863 1842 1850 0 -4.32(-0.23%)
Feb 08, 2013 1855 1868 1843 1854 0 -15.73(-0.84%)
Feb 07, 2013 1871 1879 1848 1870 0 -1.78(-0.10%)
Feb 06, 2013 1847 1877 1836 1872 0 +40.17(+2.19%)
Feb 04, 2013 1844 1853 1816 1831 0 -19.39(-1.05%)
Feb 01, 2013 1862 1879 1844 1851 0 +0.09(+0.00%)
Jan 31, 2013 1854 1865 1836 1851 0 -4.79(-0.26%)
Jan 30, 2013 1889 1896 1848 1856 0 -35.03(-1.85%)
Jan 29, 2013 1885 1898 1874 1891 0 +7.43(+0.39%)
Jan 28, 2013 1877 1888 1858 1883 0 +13.30(+0.71%)
Jan 25, 2013 1859 1882 1853 1870 0 +15.85(+0.85%)
Jan 24, 2013 1845 1875 1837 1854 0 +13.47(+0.73%)
Jan 23, 2013 1841 1856 1831 1841 0 -6.61(-0.36%)
Jan 22, 2013 1812 1857 1809 1847 0 +32.43(+1.79%)
Jan 18, 2013 1815 1815 1815 0 +9.83(+0.54%)
Jan 17, 2013 1800 1818 1793 1805 0 +12.47(+0.70%)
Jan 16, 2013 1797 1802 1776 1792 0 -10.91(-0.60%)
Jan 15, 2013 1777 1806 1774 1803 0 +14.51(+0.81%)
Jan 14, 2013 1790 1806 1772 1789 0 -5.79(-0.32%)
Jan 12, 2013 1804 1808 1788 1795 0 +0.00(+0.00%)
Jan 11, 2013 1804 1808 1788 1795 0 -14.07(-0.78%)
Jan 10, 2013 1804 1816 1793 1809 0 +15.16(+0.85%)
Jan 09, 2013 1781 1801 1773 1794 0 +18.13(+1.02%)
Jan 08, 2013 1774 1786 1757 1775 0 +0.90(+0.05%)
Jan 07, 2013 1751 1783 1749 1774 0 +15.88(+0.90%)
Jan 04, 2013 1755 1774 1748 1759 0 +11.65(+0.67%)
Jan 03, 2013 1762 1771 1739 1747 0 -16.09(-0.91%)
Jan 02, 2013 1756 1768 1746 1763 0 +35.01(+2.03%)
Dec 31, 2012 1728 1728 1728 0 +50.05(+2.98%)
Dec 28, 2012 1696 1707 1674 1678 0 -29.95(-1.75%)
Dec 27, 2012 1703 1714 1679 1708 0 -1.89(-0.11%)
Dec 26, 2012 1710 1723 1699 1710 0 -0.74(-0.04%)
Dec 24, 2012 1711 1711 1711 0 +0.62(+0.04%)
Dec 21, 2012 1704 1721 1685 1710 0 -15.47(-0.90%)
Dec 20, 2012 1706 1733 1700 1725 0 +23.72(+1.39%)
Dec 19, 2012 1701 1727 1679 1702 0 +14.88(+0.88%)
Dec 18, 2012 1671 1697 1664 1687 0 +21.44(+1.29%)
Dec 17, 2012 1656 1669 1638 1665 0 +14.15(+0.86%)
Dec 14, 2012 1650 1664 1642 1651 0 -7.16(-0.43%)
Dec 13, 2012 1662 1673 1641 1658 0 -0.23(-0.01%)
Dec 12, 2012 1664 1683 1646 1659 0 +3.25(+0.20%)
Dec 11, 2012 1651 1660 1638 1655 0 +14.46(+0.88%)
Dec 10, 2012 1610 1646 1606 1641 0 +32.59(+2.03%)
Dec 07, 2012 1605 1614 1591 1608 0 +11.10(+0.69%)
Dec 06, 2012 1598 1606 1580 1597 0 -3.83(-0.24%)
Dec 05, 2012 1607 1614 1586 1601 0 -8.22(-0.51%)
Dec 04, 2012 1596 1613 1591 1609 0 +15.50(+0.97%)
Nov 30, 2012 1589 1609 1580 1594 0 +18.64(+1.18%)
Nov 29, 2012 1565 1580 1556 1575 0 +15.20(+0.97%)
Nov 28, 2012 1553 1565 1529 1560 0 +0.09(+0.01%)
Nov 27, 2012 1567 1584 1551 1560 0 -11.41(-0.73%)
Nov 26, 2012 1557 1579 1551 1571 0 +5.04(+0.32%)
Nov 24, 2012 1556 1568 1546 1566 0 +0.00(+0.00%)
Nov 23, 2012 1556 1568 1546 1566 0 +15.57(+1.00%)
Nov 21, 2012 1551 1551 1551 0 +8.78(+0.57%)
Nov 20, 2012 1537 1559 1519 1542 0 +7.17(+0.47%)
Nov 19, 2012 1533 1546 1523 1535 0 +16.29(+1.07%)
Nov 16, 2012 1509 1526 1493 1518 0 +10.82(+0.72%)
Nov 15, 2012 1515 1527 1496 1508 0 -6.33(-0.42%)
Nov 14, 2012 1544 1552 1510 1514 0 -25.33(-1.65%)
Nov 13, 2012 1537 1565 1529 1539 0 -8.25(-0.53%)
Nov 12, 2012 1559 1567 1536 1547 0 -9.52(-0.61%)
Nov 09, 2012 1555 1582 1549 1557 0 +0.33(+0.02%)
Nov 08, 2012 1594 1598 1550 1557 0 -29.76(-1.88%)
Nov 07, 2012 1582 1616 1550 1586 0 -12.83(-0.80%)
Nov 06, 2012 1588 1613 1580 1599 0 +19.88(+1.26%)
Nov 05, 2012 1545 1595 1539 1579 0 +29.36(+1.89%)
Nov 02, 2012 1582 1587 1544 1550 0 -21.09(-1.34%)
Nov 01, 2012 1568 1594 1538 1571 0 +15.07(+0.97%)
Oct 31, 2012 1542 1581 1523 1556 0 +74.51(+5.03%)
Oct 26, 2012 1482 1482 1482 0 -0.53(-0.04%)
Oct 25, 2012 1473 1493 1460 1482 0 +39.89(+2.77%)
Oct 24, 2012 1445 1454 1429 1442 0 -3.10(-0.21%)
Oct 23, 2012 1429 1451 1425 1445 0 -22.11(-1.51%)
Oct 19, 2012 1492 1504 1460 1467 0 -39.93(-2.65%)
Oct 18, 2012 1501 1525 1493 1507 0 +2.38(+0.16%)
Oct 17, 2012 1505 1522 1492 1505 0 -0.63(-0.04%)
Oct 16, 2012 1487 1511 1484 1506 0 +23.19(+1.56%)
Oct 15, 2012 1481 1494 1471 1482 0 -2.24(-0.15%)
Oct 12, 2012 1475 1495 1471 1485 0 +6.31(+0.43%)
Oct 11, 2012 1483 1496 1464 1478 0 +10.87(+0.74%)
Oct 10, 2012 1480 1486 1461 1467 0 -13.47(-0.91%)
Oct 09, 2012 1511 1513 1478 1481 0 -28.75(-1.90%)
Oct 08, 2012 1519 1523 1507 1510 0 -14.85(-0.97%)
Oct 06, 2012 1536 1545 1519 1525 0 +0.00(+0.00%)
Oct 05, 2012 1536 1545 1519 1525 0 +1.85(+0.12%)
Oct 04, 2012 1516 1533 1504 1523 0 +14.60(+0.97%)
Oct 03, 2012 1514 1521 1502 1508 0 -1.67(-0.11%)
Oct 02, 2012 1511 1522 1500 1510 0 +1.95(+0.13%)
Oct 01, 2012 1498 1524 1494 1508 0 +11.79(+0.79%)
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%)
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.