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 (%)
Jan 14, 2021 3639 3734 3607 3713 0 +98.71(+2.73%)
Jan 13, 2021 3662 3682 3583 3614 0 +199.01(+5.83%)
Dec 23, 2020 3368 3440 3361 3415 0 +65.94(+1.97%)
Dec 22, 2020 3320 3366 3305 3349 0 +28.06(+0.84%)
Dec 21, 2020 3266 3327 3240 3321 0 +4.12(+0.12%)
Dec 18, 2020 3349 3369 3288 3317 0 -25.24(-0.76%)
Dec 17, 2020 3342 3358 3304 3342 0 +15.25(+0.46%)
Dec 16, 2020 3329 3359 3271 3327 0 -17.41(-0.52%)
Dec 15, 2020 3326 3357 3303 3344 0 +39.78(+1.20%)
Dec 14, 2020 3448 3457 3293 3305 0 -123.32(-3.60%)
Dec 11, 2020 3464 3485 3416 3428 0 -26.90(-0.78%)
Dec 10, 2020 3441 3491 3397 3455 0 -14.18(-0.41%)
Dec 09, 2020 3431 3489 3426 3469 0 +62.08(+1.82%)
Dec 08, 2020 3378 3431 3367 3407 0 +17.28(+0.51%)
Dec 07, 2020 3373 3400 3340 3390 0 +19.19(+0.57%)
Dec 04, 2020 3317 3405 3303 3371 0 +70.65(+2.14%)
Dec 03, 2020 3272 3321 3247 3300 0 +27.35(+0.84%)
Dec 02, 2020 3326 3333 3259 3273 0 -57.79(-1.74%)
Dec 01, 2020 3319 3366 3286 3330 0 +60.81(+1.86%)
Nov 30, 2020 3335 3357 3251 3269 0 -73.99(-2.21%)
Nov 27, 2020 3340 3352 3310 3343 0 +8.13(+0.24%)
Nov 25, 2020 3353 3364 3296 3335 0 -38.86(-1.15%)
Nov 24, 2020 3319 3392 3280 3374 0 +75.55(+2.29%)
Nov 23, 2020 3247 3310 3236 3299 0 +86.22(+2.68%)
Nov 20, 2020 3250 3264 3186 3212 0 -52.21(-1.60%)
Nov 19, 2020 3226 3298 3193 3265 0 +36.79(+1.14%)
Nov 18, 2020 3254 3281 3212 3228 0 +0.32(+0.01%)
Nov 17, 2020 3262 3282 3201 3228 0 -65.98(-2.00%)
Nov 16, 2020 3301 3323 3243 3294 0 +52.07(+1.61%)
Nov 13, 2020 3187 3262 3168 3241 0 +82.12(+2.60%)
Nov 12, 2020 3159 3185 3110 3159 0 -31.66(-0.99%)
Nov 11, 2020 3191 3220 3067 3191 0 +16.73(+0.53%)
Nov 10, 2020 3116 3237 3108 3174 0 +86.46(+2.80%)
Nov 09, 2020 3223 3283 3077 3088 0 +62.74(+2.07%)
Nov 06, 2020 3026 3073 2990 3025 0 +8.97(+0.30%)
Nov 05, 2020 3006 3080 2987 3016 0 +63.16(+2.14%)
Nov 04, 2020 3029 3063 2862 2953 0 -138.18(-4.47%)
Nov 03, 2020 3079 3132 3037 3091 0 +46.97(+1.54%)
Nov 02, 2020 2939 3063 2905 3044 0 +156.92(+5.43%)
Oct 30, 2020 2845 2920 2815 2887 0 +16.50(+0.57%)
Oct 29, 2020 2758 2940 2749 2871 0 +81.27(+2.91%)
Oct 28, 2020 2757 2829 2725 2789 0 -37.46(-1.33%)
Oct 27, 2020 2901 2918 2804 2827 0 -75.59(-2.60%)
Oct 26, 2020 2914 2928 2871 2902 0 -55.96(-1.89%)
Oct 23, 2020 2947 2977 2915 2958 0 +36.23(+1.24%)
Oct 22, 2020 2944 2967 2903 2922 0 -15.33(-0.52%)
Oct 21, 2020 2968 3016 2932 2938 0 -55.18(-1.84%)
Oct 20, 2020 2962 3038 2949 2993 0 +45.73(+1.55%)
Oct 19, 2020 2979 3039 2917 2947 0 -13.47(-0.45%)
Oct 16, 2020 2967 2991 2951 2960 0 -6.87(-0.23%)
Oct 15, 2020 2874 2981 2868 2967 0 +45.65(+1.56%)
Oct 14, 2020 2932 2960 2884 2922 0 +4.01(+0.14%)
Oct 13, 2020 2940 2954 2910 2918 0 -54.94(-1.85%)
Oct 12, 2020 2911 2988 2900 2973 0 +88.40(+3.06%)
Oct 09, 2020 2893 2900 2837 2884 0 +6.60(+0.23%)
Oct 08, 2020 2860 2892 2826 2878 0 +34.58(+1.22%)
Oct 07, 2020 2814 2878 2803 2843 0 +58.62(+2.11%)
Oct 06, 2020 2801 2847 2762 2784 0 +2.07(+0.07%)
Oct 05, 2020 2727 2813 2724 2782 0 +77.91(+2.88%)
Oct 02, 2020 2599 2731 2596 2704 0 +65.25(+2.47%)
Oct 01, 2020 2630 2656 2593 2639 0 +28.84(+1.10%)
Sep 30, 2020 2607 2670 2593 2610 0 +5.87(+0.23%)
Sep 29, 2020 2607 2633 2584 2604 0 -13.94(-0.53%)
Sep 28, 2020 2594 2630 2573 2618 0 +62.87(+2.46%)
Sep 25, 2020 2526 2568 2510 2556 0 +6.47(+0.25%)
Sep 24, 2020 2536 2576 2490 2549 0 +9.92(+0.39%)
Sep 23, 2020 2541 2625 2511 2539 0 +31.25(+1.25%)
Sep 22, 2020 2466 2520 2450 2508 0 +44.06(+1.79%)
Sep 21, 2020 2541 2544 2430 2464 0 -133.38(-5.14%)
Sep 18, 2020 2633 2660 2576 2597 0 -36.18(-1.37%)
Sep 17, 2020 2592 2667 2570 2633 0 +6.29(+0.24%)
Sep 16, 2020 2613 2652 2598 2627 0 +29.75(+1.15%)
Sep 15, 2020 2621 2629 2581 2597 0 -14.70(-0.56%)
Sep 14, 2020 2596 2619 2555 2612 0 +41.17(+1.60%)
Sep 11, 2020 2586 2612 2558 2571 0 +2.61(+0.10%)
Sep 10, 2020 2622 2630 2547 2568 0 -42.48(-1.63%)
Sep 09, 2020 2614 2651 2587 2611 0 +26.43(+1.02%)
Sep 08, 2020 2595 2626 2555 2584 0 -41.40(-1.58%)
Sep 04, 2020 2660 2682 2599 2626 0 +7.07(+0.27%)
Sep 03, 2020 2720 2724 2595 2619 0 -101.56(-3.73%)
Sep 02, 2020 2688 2731 2664 2720 0 +37.03(+1.38%)
Sep 01, 2020 2614 2696 2588 2683 0 +60.94(+2.32%)
Aug 31, 2020 2621 2656 2597 2622 0 -16.26(-0.62%)
Aug 28, 2020 2630 2645 2608 2639 0 +21.80(+0.83%)
Aug 27, 2020 2627 2653 2602 2617 0 -3.16(-0.12%)
Aug 26, 2020 2613 2637 2588 2620 0 +4.29(+0.16%)
Aug 25, 2020 2634 2642 2590 2616 0 +0.12(+0.00%)
Aug 24, 2020 2588 2625 2572 2615 0 +50.30(+1.96%)
Aug 21, 2020 2566 2594 2554 2565 0 -11.39(-0.44%)
Aug 20, 2020 2564 2613 2547 2577 0 -17.59(-0.68%)
Aug 19, 2020 2612 2628 2581 2594 0 -18.12(-0.69%)
Aug 18, 2020 2637 2646 2582 2612 0 -29.32(-1.11%)
Aug 17, 2020 2610 2659 2597 2642 0 +56.87(+2.20%)
Aug 14, 2020 2566 2601 2560 2585 0 -1.70(-0.07%)
Aug 13, 2020 2585 2630 2569 2586 0 -22.61(-0.87%)
Aug 12, 2020 2647 2670 2582 2609 0 -4.97(-0.19%)
Aug 11, 2020 2594 2656 2576 2614 0 +58.70(+2.30%)
Aug 10, 2020 2481 2573 2476 2555 0 +82.56(+3.34%)
Aug 07, 2020 2424 2474 2397 2473 0 +52.11(+2.15%)
Aug 06, 2020 2386 2508 2350 2421 0 +74.27(+3.17%)
Aug 05, 2020 2315 2363 2294 2346 0 +54.59(+2.38%)
Aug 04, 2020 2265 2306 2255 2292 0 +25.25(+1.11%)
Aug 03, 2020 2231 2287 2212 2267 0 +69.95(+3.18%)
Jul 31, 2020 2190 2212 2149 2197 0 -6.85(-0.31%)
Jul 30, 2020 2213 2225 2182 2203 0 -44.95(-2.00%)
Jul 29, 2020 2166 2258 2165 2248 0 +96.71(+4.49%)
Jul 28, 2020 2179 2223 2141 2152 0 -4.61(-0.21%)
Jul 27, 2020 2115 2162 2092 2156 0 +32.73(+1.54%)
Jul 24, 2020 2156 2161 2117 2124 0 -25.83(-1.20%)
Jul 23, 2020 2129 2174 2127 2149 0 +13.55(+0.63%)
Jul 22, 2020 2105 2144 2103 2136 0 +13.98(+0.66%)
Jul 21, 2020 2118 2147 2112 2122 0 +27.25(+1.30%)
Jul 20, 2020 2107 2132 2089 2095 0 -32.20(-1.51%)
Jul 17, 2020 2118 2159 2115 2127 0 +13.80(+0.65%)
Jul 16, 2020 2117 2144 2090 2113 0 -6.43(-0.30%)
Jul 15, 2020 2074 2139 2063 2119 0 +87.17(+4.29%)
Jul 14, 2020 1972 2035 1964 2032 0 +53.38(+2.70%)
Jul 13, 2020 1980 2025 1954 1979 0 +20.28(+1.04%)
Jul 10, 2020 1918 1967 1914 1959 0 +37.95(+1.98%)
Jul 09, 2020 1976 1987 1905 1921 0 -64.17(-3.23%)
Jul 08, 2020 2028 2046 1951 1985 0 -51.35(-2.52%)
Jul 07, 2020 2064 2080 2028 2036 0 -49.01(-2.35%)
Jul 06, 2020 2100 2112 2067 2085 0 +13.23(+0.64%)
Jul 02, 2020 2101 2125 2067 2072 0 +20.15(+0.98%)
Jul 01, 2020 2104 2114 2047 2052 0 -47.97(-2.28%)
Jun 30, 2020 2073 2107 2065 2100 0 +15.78(+0.76%)
Jun 29, 2020 2071 2094 2050 2084 0 +41.22(+2.02%)
Jun 26, 2020 2028 2059 1994 2043 0 -3.02(-0.15%)
Jun 25, 2020 1977 2047 1967 2046 0 +52.30(+2.62%)
Jun 24, 2020 2046 2058 1989 1993 0 -82.98(-4.00%)
Jun 23, 2020 2102 2128 2060 2076 0 +11.36(+0.55%)
Jun 22, 2020 2014 2071 1984 2065 0 +34.69(+1.71%)
Jun 19, 2020 2059 2069 2010 2030 0 +5.10(+0.25%)
Jun 18, 2020 2028 2056 2016 2025 0 -26.03(-1.27%)
Jun 17, 2020 2084 2108 2043 2051 0 -21.52(-1.04%)
Jun 16, 2020 2127 2152 2057 2073 0 +47.29(+2.33%)
Jun 15, 2020 1914 2045 1900 2026 0 +43.78(+2.21%)
Jun 12, 2020 2053 2060 1927 1982 0 +12.41(+0.63%)
Jun 11, 2020 2044 2063 1967 1969 0 -162.94(-7.64%)
Jun 10, 2020 2208 2213 2126 2132 0 -83.17(-3.75%)
Jun 09, 2020 2239 2260 2195 2216 0 -77.98(-3.40%)
Jun 08, 2020 2282 2317 2270 2293 0 +41.34(+1.84%)
Jun 05, 2020 2249 2297 2234 2252 0 +72.70(+3.34%)
Jun 04, 2020 2137 2183 2118 2179 0 +24.39(+1.13%)
Jun 03, 2020 2132 2182 2123 2155 0 +56.84(+2.71%)
Jun 02, 2020 2057 2115 2048 2098 0 +67.80(+3.34%)
Jun 01, 2020 1989 2046 1977 2030 0 +49.52(+2.50%)
May 29, 2020 1962 2002 1943 1981 0 -12.14(-0.61%)
May 28, 2020 2091 2093 1986 1993 0 -65.46(-3.18%)
May 27, 2020 2025 2077 2000 2058 0 +82.61(+4.18%)
May 26, 2020 1936 1986 1919 1976 0 +112.60(+6.04%)
May 22, 2020 1865 1883 1843 1863 0 -2.37(-0.13%)
May 21, 2020 1839 1881 1832 1866 0 +25.30(+1.37%)
May 20, 2020 1849 1877 1824 1840 0 +28.75(+1.59%)
May 19, 2020 1826 1856 1799 1812 0 -26.88(-1.46%)
May 18, 2020 1782 1854 1765 1838 0 +133.34(+7.82%)
May 15, 2020 1667 1718 1648 1705 0 +24.13(+1.44%)
May 14, 2020 1620 1683 1566 1681 0 +23.56(+1.42%)
May 13, 2020 1699 1710 1627 1657 0 -60.51(-3.52%)
May 12, 2020 1796 1811 1714 1718 0 -72.03(-4.02%)
May 11, 2020 1845 1851 1786 1790 0 -77.69(-4.16%)
May 08, 2020 1836 1876 1828 1868 0 +63.18(+3.50%)
May 07, 2020 1836 1894 1786 1804 0 -3.94(-0.22%)
May 06, 2020 1873 1886 1806 1808 0 -56.54(-3.03%)
May 05, 2020 1874 1910 1857 1865 0 +22.16(+1.20%)
May 04, 2020 1829 1853 1797 1843 0 -13.90(-0.75%)
May 01, 2020 1896 1914 1819 1857 0 -84.66(-4.36%)
Apr 30, 2020 1978 2002 1916 1941 0 -78.80(-3.90%)
Apr 29, 2020 2059 2095 1986 2020 0 +7.58(+0.38%)
Apr 28, 2020 1963 2028 1950 2013 0 +115.49(+6.09%)
Apr 27, 2020 1853 1912 1842 1897 0 +49.47(+2.68%)
Apr 24, 2020 1831 1863 1803 1848 0 +29.27(+1.61%)
Apr 23, 2020 1819 1870 1806 1818 0 +18.97(+1.05%)
Apr 22, 2020 1804 1826 1778 1799 0 +27.70(+1.56%)
Apr 21, 2020 1790 1837 1748 1772 0 -45.99(-2.53%)
Apr 20, 2020 1839 1870 1808 1818 0 -76.73(-4.05%)
Apr 17, 2020 1819 1902 1808 1894 0 +122.70(+6.93%)
Apr 16, 2020 1775 1794 1729 1772 0 -3.77(-0.21%)
Apr 15, 2020 1796 1824 1757 1775 0 -88.80(-4.76%)
Apr 14, 2020 1854 1895 1819 1864 0 +56.96(+3.15%)
Apr 13, 2020 1866 1867 1790 1807 0 -68.71(-3.66%)
Apr 09, 2020 1869 1928 1807 1876 0 +37.35(+2.03%)
Apr 08, 2020 1816 1865 1786 1839 0 +51.21(+2.86%)
Apr 07, 2020 1852 1879 1771 1787 0 -7.03(-0.39%)
Apr 06, 2020 1740 1829 1734 1795 0 +118.79(+7.09%)
Apr 03, 2020 1720 1733 1636 1676 0 -49.78(-2.88%)
Apr 02, 2020 1704 1794 1686 1726 0 +17.95(+1.05%)
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.