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 (%)
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%)
Oct 02, 2017 2054 2089 2049 2082 0 +23.03(+1.12%)
Sep 29, 2017 2066 2076 2051 2059 0 -8.26(-0.40%)
Sep 28, 2017 2068 2080 2042 2067 0 -1.36(-0.07%)
Sep 27, 2017 2069 2079 2045 2069 0 +7.83(+0.38%)
Sep 26, 2017 2047 2073 2035 2061 0 +19.36(+0.95%)
Sep 25, 2017 2027 2057 2023 2042 0 +6.28(+0.31%)
Sep 22, 2017 2028 2041 2014 2035 0 +6.33(+0.31%)
Sep 21, 2017 2022 2045 2016 2029 0 +5.97(+0.30%)
Sep 20, 2017 2021 2038 2004 2023 0 +6.09(+0.30%)
Sep 19, 2017 1997 2036 1984 2017 0 +23.19(+1.16%)
Sep 18, 2017 1991 2016 1985 1994 0 +7.61(+0.38%)
Sep 15, 2017 1979 1995 1956 1986 0 +2.89(+0.15%)
Sep 14, 2017 1981 1997 1970 1983 0 -1.64(-0.08%)
Sep 13, 2017 1979 1999 1964 1985 0 +3.07(+0.15%)
Sep 12, 2017 1961 2001 1957 1982 0 +27.11(+1.39%)
Sep 11, 2017 1965 1987 1948 1955 0 +2.65(+0.14%)
Sep 08, 2017 1920 1960 1911 1952 0 +30.12(+1.57%)
Sep 07, 2017 1923 1936 1900 1922 0 +1.76(+0.09%)
Sep 06, 2017 1929 1942 1902 1920 0 +2.64(+0.14%)
Sep 05, 2017 1930 1940 1907 1918 0 -16.00(-0.83%)
Sep 01, 2017 1927 1936 1912 1934 0 +16.81(+0.88%)
Aug 31, 2017 1899 1928 1893 1917 0 +23.91(+1.26%)
Aug 30, 2017 1867 1918 1849 1893 0 +20.53(+1.10%)
Aug 29, 2017 1845 1882 1821 1872 0 +9.89(+0.53%)
Aug 28, 2017 1847 1895 1835 1862 0 +30.79(+1.68%)
Aug 25, 2017 1828 1856 1824 1832 0 +3.74(+0.20%)
Aug 24, 2017 1827 1839 1804 1828 0 +4.09(+0.22%)
Aug 23, 2017 1799 1837 1795 1824 0 +10.73(+0.59%)
Aug 22, 2017 1789 1819 1781 1813 0 +25.73(+1.44%)
Aug 21, 2017 1795 1804 1775 1787 0 -7.46(-0.42%)
Aug 18, 2017 1796 1817 1781 1795 0 -0.88(-0.05%)
Aug 17, 2017 1813 1830 1790 1796 0 -21.44(-1.18%)
Aug 16, 2017 1858 1877 1809 1817 0 -52.82(-2.82%)
Aug 15, 2017 1905 1916 1867 1870 0 -33.93(-1.78%)
Aug 14, 2017 1899 1922 1888 1904 0 +19.09(+1.01%)
Aug 11, 2017 1876 1899 1860 1885 0 -4.98(-0.26%)
Aug 10, 2017 1940 1950 1868 1890 0 -116.39(-5.80%)
Aug 09, 2017 1998 2023 1981 2006 0 -3.38(-0.17%)
Aug 08, 2017 1987 2045 1980 2010 0 +16.28(+0.82%)
Aug 07, 2017 1995 2009 1975 1993 0 -9.09(-0.45%)
Aug 04, 2017 2009 2044 1975 2002 0 +12.49(+0.63%)
Aug 03, 2017 1968 2012 1946 1990 0 +33.19(+1.70%)
Aug 02, 2017 1974 1990 1947 1957 0 -20.13(-1.02%)
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.