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 31, 2020 1721 1817 1703 1792 0 +65.84(+3.81%)
Mar 30, 2020 1680 1744 1626 1726 0 +47.29(+2.82%)
Mar 27, 2020 1720 1743 1653 1679 0 -111.14(-6.21%)
Mar 26, 2020 1690 1822 1673 1790 0 +123.90(+7.44%)
Mar 25, 2020 1564 1738 1549 1666 0 +100.27(+6.40%)
Mar 24, 2020 1466 1590 1441 1566 0 +159.39(+11.33%)
Mar 23, 2020 1451 1500 1378 1406 0 -44.42(-3.06%)
Mar 20, 2020 1536 1567 1444 1451 0 -72.31(-4.75%)
Mar 19, 2020 1503 1621 1454 1523 0 +10.97(+0.73%)
Mar 18, 2020 1501 1636 1411 1512 0 -96.25(-5.98%)
Mar 17, 2020 1629 1701 1517 1608 0 +9.34(+0.58%)
Mar 16, 2020 1684 1750 1573 1599 0 -237.58(-12.94%)
Mar 13, 2020 1734 1837 1667 1836 0 +186.94(+11.33%)
Mar 12, 2020 1767 1804 1627 1650 0 -247.26(-13.04%)
Mar 11, 2020 1903 1935 1853 1897 0 -67.70(-3.45%)
Mar 10, 2020 1985 1999 1862 1965 0 +29.80(+1.54%)
Mar 09, 2020 2001 2040 1922 1935 0 -242.31(-11.13%)
Mar 06, 2020 2142 2193 2128 2177 0 -36.71(-1.66%)
Mar 05, 2020 2230 2260 2199 2214 0 -72.91(-3.19%)
Mar 04, 2020 2238 2298 2222 2287 0 +83.27(+3.78%)
Mar 03, 2020 2237 2289 2176 2203 0 -22.56(-1.01%)
Mar 02, 2020 2156 2234 2124 2226 0 +52.35(+2.41%)
Feb 28, 2020 2173 2228 2119 2174 0 -60.82(-2.72%)
Feb 27, 2020 2158 2298 2116 2234 0 +55.32(+2.54%)
Feb 26, 2020 2239 2257 2170 2179 0 -44.99(-2.02%)
Feb 25, 2020 2326 2326 2220 2224 0 -93.11(-4.02%)
Feb 24, 2020 2329 2389 2271 2317 0 -73.74(-3.08%)
Feb 21, 2020 2357 2402 2348 2391 0 +21.63(+0.91%)
Feb 20, 2020 2351 2381 2338 2369 0 +9.79(+0.41%)
Feb 19, 2020 2372 2393 2340 2360 0 -2.56(-0.11%)
Feb 18, 2020 2375 2392 2348 2362 0 -24.91(-1.04%)
Feb 14, 2020 2409 2411 2371 2387 0 -17.32(-0.72%)
Feb 13, 2020 2383 2410 2376 2404 0 +5.71(+0.24%)
Feb 12, 2020 2385 2416 2363 2399 0 +29.41(+1.24%)
Feb 11, 2020 2357 2398 2344 2369 0 +30.85(+1.32%)
Feb 10, 2020 2294 2343 2287 2338 0 +38.89(+1.69%)
Feb 07, 2020 2314 2327 2280 2299 0 -27.82(-1.20%)
Feb 06, 2020 2375 2377 2315 2327 0 -37.42(-1.58%)
Feb 05, 2020 2334 2373 2323 2365 0 +63.90(+2.78%)
Feb 04, 2020 2332 2343 2296 2301 0 +3.17(+0.14%)
Feb 03, 2020 2293 2328 2283 2298 0 +18.68(+0.82%)
Jan 31, 2020 2324 2340 2269 2279 0 -63.63(-2.72%)
Jan 30, 2020 2321 2348 2302 2343 0 -0.87(-0.04%)
Jan 29, 2020 2363 2375 2339 2343 0 -17.09(-0.72%)
Jan 28, 2020 2346 2370 2324 2361 0 +26.03(+1.12%)
Jan 27, 2020 2327 2357 2319 2334 0 -38.28(-1.61%)
Jan 24, 2020 2405 2412 2361 2373 0 -32.39(-1.35%)
Jan 23, 2020 2393 2414 2361 2405 0 +1.21(+0.05%)
Jan 22, 2020 2415 2426 2397 2404 0 -0.47(-0.02%)
Jan 21, 2020 2400 2415 2381 2404 0 -5.76(-0.24%)
Jan 17, 2020 2404 2422 2390 2410 0 +14.68(+0.61%)
Jan 16, 2020 2380 2407 2377 2395 0 +32.56(+1.38%)
Jan 15, 2020 2356 2384 2345 2363 0 -9.35(-0.39%)
Jan 14, 2020 2389 2400 2365 2372 0 -20.28(-0.85%)
Jan 13, 2020 2388 2402 2365 2393 0 +6.40(+0.27%)
Jan 10, 2020 2394 2415 2375 2386 0 -13.54(-0.56%)
Jan 09, 2020 2371 2407 2354 2400 0 +36.88(+1.56%)
Jan 08, 2020 2368 2380 2353 2363 0 -7.92(-0.33%)
Jan 07, 2020 2391 2398 2350 2371 0 -15.38(-0.64%)
Jan 06, 2020 2372 2392 2360 2386 0 -4.95(-0.21%)
Jan 03, 2020 2366 2397 2361 2391 0 -6.63(-0.28%)
Jan 02, 2020 2408 2413 2369 2398 0 +10.84(+0.45%)
Dec 31, 2019 2394 2406 2382 2387 0 -11.70(-0.49%)
Dec 30, 2019 2396 2413 2388 2399 0 -0.86(-0.04%)
Dec 27, 2019 2425 2429 2394 2399 0 -22.50(-0.93%)
Dec 26, 2019 2424 2430 2406 2422 0 +4.04(+0.17%)
Dec 24, 2019 2443 2446 2415 2418 0 -13.33(-0.55%)
Dec 23, 2019 2435 2448 2409 2431 0 +0.41(+0.02%)
Dec 20, 2019 2408 2439 2395 2431 0 +30.36(+1.26%)
Dec 19, 2019 2395 2409 2380 2400 0 +2.70(+0.11%)
Dec 18, 2019 2435 2437 2394 2398 0 -32.50(-1.34%)
Dec 17, 2019 2403 2433 2393 2430 0 +29.11(+1.21%)
Dec 16, 2019 2428 2441 2400 2401 0 -9.23(-0.38%)
Dec 13, 2019 2435 2442 2401 2410 0 -21.98(-0.90%)
Dec 12, 2019 2402 2447 2383 2432 0 +52.62(+2.21%)
Dec 11, 2019 2363 2396 2354 2380 0 +22.55(+0.96%)
Dec 10, 2019 2385 2386 2335 2357 0 -25.73(-1.08%)
Dec 09, 2019 2381 2399 2374 2383 0 -5.25(-0.22%)
Dec 06, 2019 2401 2415 2381 2388 0 +11.72(+0.49%)
Dec 05, 2019 2391 2408 2372 2376 0 +2.55(+0.11%)
Dec 04, 2019 2397 2418 2365 2374 0 -7.87(-0.33%)
Dec 03, 2019 2391 2399 2357 2382 0 -38.99(-1.61%)
Dec 02, 2019 2451 2462 2414 2421 0 -27.41(-1.12%)
Nov 29, 2019 2471 2476 2437 2448 0 -27.44(-1.11%)
Nov 27, 2019 2467 2484 2456 2476 0 +13.63(+0.55%)
Nov 26, 2019 2469 2486 2444 2462 0 -6.19(-0.25%)
Nov 25, 2019 2447 2486 2434 2468 0 +26.64(+1.09%)
Nov 22, 2019 2444 2450 2428 2442 0 +11.68(+0.48%)
Nov 21, 2019 2475 2481 2418 2430 0 -36.54(-1.48%)
Nov 20, 2019 2452 2486 2437 2466 0 +1.14(+0.05%)
Nov 19, 2019 2472 2487 2452 2465 0 +3.24(+0.13%)
Nov 18, 2019 2471 2478 2428 2462 0 -22.66(-0.91%)
Nov 15, 2019 2489 2506 2475 2485 0 +12.28(+0.50%)
Nov 14, 2019 2457 2487 2449 2472 0 +7.94(+0.32%)
Nov 13, 2019 2467 2478 2449 2464 0 -21.04(-0.85%)
Nov 12, 2019 2485 2504 2463 2485 0 -1.94(-0.08%)
Nov 11, 2019 2471 2497 2458 2487 0 -5.04(-0.20%)
Nov 08, 2019 2509 2515 2479 2492 0 -27.16(-1.08%)
Nov 07, 2019 2545 2562 2507 2520 0 -6.61(-0.26%)
Nov 06, 2019 2549 2553 2517 2526 0 -26.79(-1.05%)
Nov 05, 2019 2558 2576 2534 2553 0 +10.00(+0.39%)
Nov 04, 2019 2532 2553 2510 2543 0 +30.54(+1.22%)
Nov 01, 2019 2452 2517 2442 2512 0 +66.56(+2.72%)
Oct 31, 2019 2504 2523 2421 2446 0 -50.85(-2.04%)
Oct 30, 2019 2478 2515 2449 2497 0 +24.41(+0.99%)
Oct 29, 2019 2428 2522 2414 2472 0 +4.49(+0.18%)
Oct 28, 2019 2456 2486 2446 2468 0 +24.42(+1.00%)
Oct 25, 2019 2414 2459 2404 2443 0 +35.56(+1.48%)
Oct 24, 2019 2404 2418 2377 2408 0 +0.65(+0.03%)
Oct 23, 2019 2395 2420 2377 2407 0 +13.49(+0.56%)
Oct 22, 2019 2390 2421 2356 2394 0 -1.69(-0.07%)
Oct 21, 2019 2392 2422 2385 2395 0 +21.34(+0.90%)
Oct 18, 2019 2328 2383 2317 2374 0 +44.99(+1.93%)
Oct 17, 2019 2321 2341 2307 2329 0 +22.22(+0.96%)
Oct 16, 2019 2292 2323 2289 2307 0 -0.04(-0.00%)
Oct 15, 2019 2291 2315 2279 2307 0 +21.94(+0.96%)
Oct 14, 2019 2278 2293 2264 2285 0 -1.26(-0.06%)
Oct 11, 2019 2269 2326 2269 2286 0 +53.40(+2.39%)
Oct 10, 2019 2211 2255 2198 2233 0 +30.30(+1.38%)
Oct 09, 2019 2211 2219 2184 2203 0 +12.28(+0.56%)
Oct 08, 2019 2189 2220 2167 2190 0 -23.16(-1.05%)
Oct 07, 2019 2207 2232 2192 2213 0 -1.32(-0.06%)
Oct 04, 2019 2189 2218 2181 2215 0 +27.58(+1.26%)
Oct 03, 2019 2165 2188 2137 2187 0 +8.72(+0.40%)
Oct 02, 2019 2192 2206 2157 2178 0 -30.32(-1.37%)
Oct 01, 2019 2274 2289 2203 2209 0 -51.53(-2.28%)
Sep 30, 2019 2247 2273 2230 2260 0 +13.04(+0.58%)
Sep 27, 2019 2275 2288 2235 2247 0 -9.55(-0.42%)
Sep 26, 2019 2263 2269 2238 2257 0 -8.37(-0.37%)
Sep 25, 2019 2235 2276 2230 2265 0 +25.53(+1.14%)
Sep 24, 2019 2257 2271 2228 2240 0 -19.78(-0.88%)
Sep 23, 2019 2230 2272 2222 2259 0 +18.79(+0.84%)
Sep 20, 2019 2267 2275 2226 2241 0 -20.50(-0.91%)
Sep 19, 2019 2271 2288 2247 2261 0 -7.52(-0.33%)
Sep 18, 2019 2259 2278 2236 2269 0 -0.96(-0.04%)
Sep 17, 2019 2273 2286 2255 2270 0 -25.11(-1.09%)
Sep 16, 2019 2264 2303 2258 2295 0 +27.73(+1.22%)
Sep 13, 2019 2265 2300 2249 2267 0 +16.27(+0.72%)
Sep 12, 2019 2270 2284 2226 2251 0 -21.71(-0.96%)
Sep 11, 2019 2278 2291 2228 2272 0 +1.66(+0.07%)
Sep 10, 2019 2206 2276 2191 2271 0 +95.72(+4.40%)
Sep 09, 2019 2132 2181 2115 2175 0 +57.05(+2.69%)
Sep 06, 2019 2135 2146 2115 2118 0 -12.73(-0.60%)
Sep 05, 2019 2120 2157 2107 2131 0 +35.42(+1.69%)
Sep 04, 2019 2095 2120 2074 2095 0 +23.24(+1.12%)
Sep 03, 2019 2097 2103 2063 2072 0 -44.37(-2.10%)
Aug 30, 2019 2100 2131 2098 2116 0 +32.71(+1.57%)
Aug 29, 2019 2051 2095 2047 2084 0 +51.81(+2.55%)
Aug 28, 2019 1997 2039 1981 2032 0 +28.46(+1.42%)
Aug 27, 2019 2046 2055 1997 2003 0 -28.75(-1.41%)
Aug 26, 2019 2048 2056 2012 2032 0 +4.15(+0.20%)
Aug 23, 2019 2055 2082 2010 2028 0 -32.91(-1.60%)
Aug 22, 2019 2061 2080 2046 2061 0 +2.84(+0.14%)
Aug 21, 2019 2065 2078 2050 2058 0 +14.50(+0.71%)
Aug 20, 2019 2053 2060 2032 2044 0 -16.14(-0.78%)
Aug 19, 2019 2069 2082 2054 2060 0 +19.89(+0.98%)
Aug 16, 2019 2025 2051 2009 2040 0 +34.51(+1.72%)
Aug 15, 2019 2017 2022 1988 2005 0 -1.75(-0.09%)
Aug 14, 2019 2037 2049 1994 2007 0 -65.41(-3.16%)
Aug 13, 2019 2049 2107 2041 2073 0 +17.41(+0.85%)
Aug 12, 2019 2082 2093 2043 2055 0 -43.32(-2.06%)
Aug 09, 2019 2099 2131 2068 2098 0 +0.00(+0.00%)
Aug 08, 2019 2044 2102 2040 2098 0 +66.72(+3.28%)
Aug 07, 2019 2011 2040 1994 2032 0 -6.73(-0.33%)
Aug 06, 2019 2027 2061 2007 2038 0 +19.15(+0.95%)
Aug 05, 2019 2032 2044 1998 2019 0 -51.83(-2.50%)
Aug 02, 2019 2127 2133 2047 2071 0 -72.38(-3.38%)
Aug 01, 2019 2198 2205 2096 2144 0 -75.80(-3.42%)
Jul 31, 2019 2248 2263 2207 2219 0 -28.84(-1.28%)
Jul 30, 2019 2244 2272 2196 2248 0 +23.46(+1.05%)
Jul 29, 2019 2237 2247 2210 2225 0 -2.15(-0.10%)
Jul 26, 2019 2260 2289 2208 2227 0 -55.79(-2.44%)
Jul 25, 2019 2318 2327 2276 2283 0 -31.69(-1.37%)
Jul 24, 2019 2271 2318 2267 2314 0 +36.21(+1.59%)
Jul 23, 2019 2268 2286 2255 2278 0 +20.24(+0.90%)
Jul 22, 2019 2284 2300 2252 2258 0 -23.92(-1.05%)
Jul 19, 2019 2308 2321 2279 2282 0 -21.89(-0.95%)
Jul 18, 2019 2299 2315 2290 2304 0 +3.91(+0.17%)
Jul 17, 2019 2327 2336 2293 2300 0 -35.42(-1.52%)
Jul 16, 2019 2332 2353 2319 2335 0 +6.20(+0.27%)
Jul 15, 2019 2336 2345 2316 2329 0 -3.39(-0.15%)
Jul 12, 2019 2310 2346 2306 2332 0 +31.74(+1.38%)
Jul 11, 2019 2310 2316 2277 2301 0 -5.36(-0.23%)
Jul 10, 2019 2347 2353 2302 2306 0 -31.25(-1.34%)
Jul 09, 2019 2334 2348 2319 2337 0 -13.82(-0.59%)
Jul 08, 2019 2348 2369 2336 2351 0 -5.96(-0.25%)
Jul 05, 2019 2350 2362 2327 2357 0 -6.85(-0.29%)
Jul 03, 2019 2362 2366 2342 2364 0 +7.69(+0.33%)
Jul 02, 2019 2355 2369 2336 2356 0 -0.82(-0.03%)
Jul 01, 2019 2356 2367 2330 2357 0 +27.18(+1.17%)
Jun 28, 2019 2310 2342 2305 2330 0 +26.33(+1.14%)
Jun 27, 2019 2285 2308 2276 2304 0 +24.10(+1.06%)
Jun 26, 2019 2292 2299 2265 2279 0 -2.25(-0.10%)
Jun 25, 2019 2288 2300 2268 2282 0 -2.40(-0.11%)
Jun 24, 2019 2307 2322 2277 2284 0 -18.77(-0.82%)
Jun 21, 2019 2328 2329 2293 2303 0 -31.91(-1.37%)
Jun 20, 2019 2331 2354 2318 2335 0 +29.23(+1.27%)
Jun 19, 2019 2299 2314 2279 2306 0 +11.64(+0.51%)
Jun 18, 2019 2267 2312 2262 2294 0 +39.74(+1.76%)
Jun 17, 2019 2270 2277 2248 2254 0 -9.30(-0.41%)
Jun 14, 2019 2275 2286 2249 2263 0 -14.43(-0.63%)
Jun 13, 2019 2249 2282 2247 2278 0 +40.63(+1.82%)
Jun 12, 2019 2229 2250 2216 2237 0 -0.73(-0.03%)
Jun 11, 2019 2264 2266 2224 2238 0 -8.92(-0.40%)
Jun 10, 2019 2267 2276 2238 2247 0 -8.75(-0.39%)
Jun 07, 2019 2248 2273 2242 2256 0 +17.59(+0.79%)
Jun 06, 2019 2251 2261 2224 2238 0 -14.38(-0.64%)
Jun 05, 2019 2255 2261 2217 2252 0 +7.62(+0.34%)
Jun 04, 2019 2178 2247 2176 2245 0 +89.56(+4.16%)
Jun 03, 2019 2133 2170 2124 2155 0 +26.78(+1.26%)
May 31, 2019 2135 2140 2117 2128 0 -32.95(-1.52%)
May 30, 2019 2160 2195 2146 2161 0 +3.32(+0.15%)
May 29, 2019 2146 2167 2137 2158 0 -0.44(-0.02%)
May 28, 2019 2177 2190 2155 2159 0 -8.62(-0.40%)
May 24, 2019 2159 2177 2151 2167 0 +22.24(+1.04%)
May 23, 2019 2132 2151 2116 2145 0 -11.06(-0.51%)
May 22, 2019 2176 2185 2153 2156 0 -30.08(-1.38%)
May 21, 2019 2163 2197 2160 2186 0 +42.53(+1.98%)
May 20, 2019 2141 2160 2129 2144 0 -9.98(-0.46%)
May 17, 2019 2169 2189 2148 2153 0 -35.04(-1.60%)
May 16, 2019 2180 2207 2176 2189 0 +12.06(+0.55%)
May 15, 2019 2158 2188 2148 2176 0 -1.09(-0.05%)
May 14, 2019 2151 2193 2146 2178 0 +28.95(+1.35%)
May 13, 2019 2202 2210 2138 2149 0 -98.30(-4.37%)
May 10, 2019 2236 2258 2207 2247 0 +0.25(+0.01%)
May 09, 2019 2239 2261 2222 2247 0 -6.28(-0.28%)
May 08, 2019 2265 2281 2243 2253 0 -14.48(-0.64%)
May 07, 2019 2287 2301 2247 2267 0 -42.66(-1.85%)
May 06, 2019 2270 2317 2261 2310 0 +2.96(+0.13%)
May 03, 2019 2350 2356 2283 2307 0 -28.89(-1.24%)
May 02, 2019 2353 2374 2300 2336 0 -16.32(-0.69%)
May 01, 2019 2401 2408 2350 2352 0 -35.19(-1.47%)
Apr 30, 2019 2351 2399 2325 2388 0 +48.39(+2.07%)
Apr 29, 2019 2350 2357 2324 2339 0 -7.61(-0.32%)
Apr 26, 2019 2357 2367 2309 2347 0 -9.96(-0.42%)
Apr 25, 2019 2368 2375 2329 2357 0 -14.71(-0.62%)
Apr 24, 2019 2362 2391 2354 2371 0 +9.14(+0.39%)
Apr 23, 2019 2341 2372 2326 2362 0 +23.07(+0.99%)
Apr 22, 2019 2344 2364 2319 2339 0 -6.79(-0.29%)
Apr 18, 2019 2321 2362 2308 2346 0 +21.59(+0.93%)
Apr 17, 2019 2338 2341 2312 2324 0 -1.24(-0.05%)
Apr 16, 2019 2322 2338 2315 2326 0 +0.95(+0.04%)
Apr 15, 2019 2304 2335 2286 2325 0 +7.92(+0.34%)
Apr 12, 2019 2299 2324 2293 2317 0 +30.34(+1.33%)
Apr 11, 2019 2261 2290 2251 2286 0 +31.38(+1.39%)
Apr 10, 2019 2244 2262 2227 2255 0 +15.14(+0.68%)
Apr 09, 2019 2270 2273 2237 2240 0 -44.49(-1.95%)
Apr 08, 2019 2266 2290 2258 2284 0 +10.83(+0.48%)
Apr 05, 2019 2256 2283 2248 2274 0 +21.78(+0.97%)
Apr 04, 2019 2235 2258 2233 2252 0 +17.39(+0.78%)
Apr 03, 2019 2240 2261 2229 2234 0 +6.89(+0.31%)
Apr 02, 2019 2233 2238 2205 2228 0 -5.29(-0.24%)
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.