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, 2015 1994 2006 1975 1993 0 -15.48(-0.77%)
Mar 30, 2015 1983 2022 1974 2008 0 +48.66(+2.48%)
Mar 27, 2015 1960 1979 1925 1960 0 -1.01(-0.05%)
Mar 26, 2015 1919 1978 1913 1961 0 +42.28(+2.20%)
Mar 25, 2015 1950 1953 1914 1919 0 -23.77(-1.22%)
Mar 24, 2015 1944 1955 1917 1942 0 +2.12(+0.11%)
Mar 23, 2015 1922 1956 1914 1940 0 +23.05(+1.20%)
Mar 20, 2015 1908 1934 1886 1917 0 +30.68(+1.63%)
Mar 19, 2015 1916 1922 1873 1886 0 -44.62(-2.31%)
Mar 18, 2015 1892 1941 1873 1931 0 +30.57(+1.61%)
Mar 17, 2015 1890 1912 1873 1900 0 -1.20(-0.06%)
Mar 16, 2015 1894 1910 1872 1902 0 +10.56(+0.56%)
Mar 13, 2015 1924 1926 1849 1891 0 -42.81(-2.21%)
Mar 12, 2015 1921 1943 1908 1934 0 +20.71(+1.08%)
Mar 11, 2015 1907 1926 1892 1913 0 +8.71(+0.46%)
Mar 10, 2015 1903 1920 1891 1905 0 -17.76(-0.92%)
Mar 09, 2015 1909 1930 1894 1922 0 +21.23(+1.12%)
Mar 06, 2015 1908 1943 1889 1901 0 -19.78(-1.03%)
Mar 05, 2015 1919 1933 1900 1921 0 +2.86(+0.15%)
Mar 04, 2015 1917 1925 1881 1918 0 -10.88(-0.56%)
Mar 03, 2015 1928 1931 1926 1929 0 -7.21(-0.37%)
Mar 02, 2015 1922 1949 1907 1936 0 +13.51(+0.70%)
Feb 27, 2015 1924 1942 1898 1923 0 +7.80(+0.41%)
Feb 26, 2015 1921 1949 1910 1915 0 -30.85(-1.59%)
Feb 25, 2015 1895 1961 1881 1946 0 +84.55(+4.54%)
Feb 24, 2015 1847 1875 1835 1861 0 +22.08(+1.20%)
Feb 23, 2015 1862 1870 1820 1839 0 -28.99(-1.55%)
Feb 20, 2015 1871 1879 1829 1868 0 -7.97(-0.42%)
Feb 19, 2015 1845 1891 1828 1876 0 +4.43(+0.24%)
Feb 18, 2015 1835 1888 1833 1872 0 +35.27(+1.92%)
Feb 17, 2015 1812 1842 1783 1836 0 +29.44(+1.63%)
Feb 13, 2015 1807 1807 1807 1807 0 +14.26(+0.80%)
Feb 12, 2015 1780 1806 1773 1793 0 +25.10(+1.42%)
Feb 11, 2015 1760 1781 1738 1767 0 -2.14(-0.12%)
Feb 10, 2015 1795 1797 1747 1770 0 -11.32(-0.64%)
Feb 09, 2015 1777 1809 1762 1781 0 +1.32(+0.07%)
Feb 06, 2015 1778 1801 1768 1780 0 +6.57(+0.37%)
Feb 05, 2015 1750 1781 1739 1773 0 +40.86(+2.36%)
Feb 04, 2015 1787 1793 1716 1732 0 -60.32(-3.37%)
Feb 03, 2015 1749 1807 1748 1792 0 +56.03(+3.23%)
Feb 02, 2015 1663 1740 1652 1736 0 +81.98(+4.96%)
Jan 30, 2015 1702 1716 1614 1654 0 -78.79(-4.55%)
Jan 29, 2015 1699 1738 1678 1733 0 +35.34(+2.08%)
Jan 28, 2015 1759 1764 1692 1698 0 -54.37(-3.10%)
Jan 27, 2015 1730 1762 1704 1752 0 -9.79(-0.56%)
Jan 26, 2015 1751 1770 1727 1762 0 +13.06(+0.75%)
Jan 23, 2015 1735 1765 1720 1749 0 +4.33(+0.25%)
Jan 22, 2015 1756 1769 1720 1745 0 -5.35(-0.31%)
Jan 21, 2015 1704 1755 1701 1750 0 +44.43(+2.60%)
Jan 20, 2015 1733 1741 1680 1706 0 -29.67(-1.71%)
Jan 16, 2015 1680 1739 1676 1735 0 +50.08(+2.97%)
Jan 15, 2015 1685 1715 1682 1685 0 -22.30(-1.31%)
Jan 14, 2015 1693 1718 1670 1707 0 -14.96(-0.87%)
Jan 13, 2015 1722 1722 1722 1722 0 -13.78(-0.79%)
Jan 12, 2015 1769 1776 1720 1736 0 -36.38(-2.05%)
Jan 09, 2015 1819 1829 1752 1773 0 -44.17(-2.43%)
Jan 08, 2015 1768 1823 1754 1817 0 +68.25(+3.90%)
Jan 07, 2015 1771 1782 1741 1749 0 -2.91(-0.17%)
Jan 06, 2015 1779 1793 1734 1751 0 -27.48(-1.54%)
Jan 05, 2015 1824 1825 1767 1779 0 -63.58(-3.45%)
Jan 02, 2015 1855 1865 1815 1842 0 -6.92(-0.37%)
Dec 31, 2014 1849 1849 1849 1849 0 -12.37(-0.66%)
Dec 30, 2014 1864 1884 1843 1862 0 -11.25(-0.60%)
Dec 29, 2014 1848 1885 1844 1873 0 +22.19(+1.20%)
Dec 26, 2014 1855 1871 1841 1851 0 +9.40(+0.51%)
Dec 24, 2014 1841 1841 1841 1841 0 -2.49(-0.14%)
Dec 23, 2014 1818 1856 1808 1844 0 +33.22(+1.83%)
Dec 22, 2014 1810 1820 1783 1811 0 -1.78(-0.10%)
Dec 19, 2014 1790 1817 1772 1812 0 +25.27(+1.41%)
Dec 18, 2014 1790 1820 1757 1787 0 +35.60(+2.03%)
Dec 17, 2014 1679 1758 1667 1752 0 +72.39(+4.31%)
Dec 16, 2014 1679 1717 1678 1679 0 -14.68(-0.87%)
Dec 15, 2014 1740 1760 1675 1694 0 -40.96(-2.36%)
Dec 12, 2014 1780 1792 1725 1735 0 -66.03(-3.67%)
Dec 11, 2014 1814 1858 1792 1801 0 -14.42(-0.79%)
Dec 10, 2014 1898 1907 1811 1815 0 -94.34(-4.94%)
Dec 09, 2014 1867 1917 1860 1910 0 +15.57(+0.82%)
Dec 08, 2014 1937 1943 1883 1894 0 -52.41(-2.69%)
Dec 05, 2014 1935 1962 1923 1946 0 +15.43(+0.80%)
Dec 04, 2014 1940 1955 1899 1931 0 -17.18(-0.88%)
Dec 03, 2014 1922 1971 1918 1948 0 +30.30(+1.58%)
Dec 02, 2014 1889 1940 1874 1918 0 +24.08(+1.27%)
Dec 01, 2014 1964 1968 1866 1894 0 -101.90(-5.11%)
Nov 28, 2014 2123 2125 1983 1996 0 -148.36(-6.92%)
Nov 26, 2014 2144 2144 2144 2144 0 -23.32(-1.08%)
Nov 25, 2014 2163 2179 2145 2167 0 +14.41(+0.67%)
Nov 24, 2014 2153 2179 2127 2153 0 -30.42(-1.39%)
Nov 21, 2014 2194 2220 2173 2183 0 +21.66(+1.00%)
Nov 20, 2014 2110 2164 2107 2162 0 +41.57(+1.96%)
Nov 19, 2014 2143 2153 2103 2120 0 -26.76(-1.25%)
Nov 18, 2014 2133 2160 2129 2147 0 +17.85(+0.84%)
Nov 17, 2014 2134 2147 2114 2129 0 -11.62(-0.54%)
Nov 14, 2014 2143 2159 2120 2141 0 -4.84(-0.23%)
Nov 13, 2014 2185 2195 2129 2146 0 -40.13(-1.84%)
Nov 12, 2014 2176 2195 2163 2186 0 +3.61(+0.17%)
Nov 11, 2014 2187 2210 2157 2182 0 +11.15(+0.51%)
Nov 10, 2014 2195 2218 2154 2171 0 -15.65(-0.72%)
Nov 07, 2014 2171 2199 2163 2187 0 +12.66(+0.58%)
Nov 06, 2014 2139 2188 2125 2174 0 +34.96(+1.63%)
Nov 05, 2014 2182 2204 2113 2139 0 +29.14(+1.38%)
Nov 04, 2014 2149 2166 2104 2110 0 -50.65(-2.34%)
Nov 03, 2014 2180 2186 2148 2161 0 -9.82(-0.45%)
Oct 31, 2014 2156 2176 2122 2170 0 +48.16(+2.27%)
Oct 30, 2014 2083 2127 2054 2122 0 +3.05(+0.14%)
Oct 28, 2014 2088 2125 2059 2119 0 +40.12(+1.93%)
Oct 27, 2014 2092 2103 2079 2079 0 -22.93(-1.09%)
Oct 24, 2014 2064 2116 2055 2102 0 +45.60(+2.22%)
Oct 23, 2014 2037 2075 2019 2056 0 -4.02(-0.20%)
Oct 21, 2014 2001 2065 1996 2060 0 +74.58(+3.76%)
Oct 20, 2014 1968 1991 1964 1986 0 +9.53(+0.48%)
Oct 17, 2014 1976 1999 1973 1976 0 +53.65(+2.79%)
Oct 16, 2014 1889 1948 1882 1923 0 -6.24(-0.32%)
Oct 15, 2014 1897 1948 1841 1929 0 +4.90(+0.25%)
Oct 14, 2014 1971 1995 1916 1924 0 -29.47(-1.51%)
Oct 13, 2014 1953 1962 1949 1953 0 -43.04(-2.16%)
Oct 10, 2014 2055 2068 2001 1996 0 -64.24(-3.12%)
Oct 09, 2014 2147 2154 2059 2061 0 -89.74(-4.17%)
Oct 08, 2014 2114 2155 2085 2150 0 +38.65(+1.83%)
Oct 07, 2014 2145 2154 2108 2112 0 -47.18(-2.19%)
Oct 06, 2014 2170 2188 2139 2159 0 -3.38(-0.16%)
Oct 03, 2014 2164 2177 2148 2162 0 +10.46(+0.49%)
Oct 02, 2014 2164 2179 2108 2152 0 -13.18(-0.61%)
Oct 01, 2014 2227 2232 2155 2165 0 -66.36(-2.97%)
Sep 30, 2014 2249 2270 2226 2231 0 -16.80(-0.75%)
Sep 29, 2014 2239 2262 2225 2248 0 -11.25(-0.50%)
Sep 26, 2014 2254 2276 2239 2259 0 +9.43(+0.42%)
Sep 25, 2014 2291 2301 2245 2250 0 -82.27(-3.53%)
Sep 19, 2014 2363 2370 2328 2332 0 -20.00(-0.85%)
Sep 18, 2014 2342 2364 2324 2352 0 +14.40(+0.62%)
Sep 17, 2014 2336 2366 2327 2338 0 +1.77(+0.08%)
Sep 16, 2014 2316 2345 2302 2336 0 +18.70(+0.81%)
Sep 15, 2014 2331 2338 2304 2317 0 -17.20(-0.74%)
Sep 12, 2014 2354 2361 2323 2335 0 -22.52(-0.96%)
Sep 11, 2014 2342 2370 2336 2357 0 +2.93(+0.12%)
Sep 10, 2014 2340 2363 2323 2354 0 +14.96(+0.64%)
Sep 09, 2014 2352 2363 2332 2339 0 -14.09(-0.60%)
Sep 08, 2014 2363 2379 2343 2353 0 -14.01(-0.59%)
Sep 05, 2014 2358 2375 2337 2367 0 +6.15(+0.26%)
Sep 04, 2014 2366 2386 2350 2361 0 -0.62(-0.03%)
Sep 03, 2014 2375 2387 2354 2362 0 +6.52(+0.28%)
Sep 02, 2014 2356 2379 2337 2355 0 +10.69(+0.46%)
Aug 29, 2014 2345 2345 2345 0 -1.16(-0.05%)
Aug 28, 2014 2341 2357 2326 2346 0 -4.20(-0.18%)
Aug 27, 2014 2363 2373 2340 2350 0 -9.96(-0.42%)
Aug 26, 2014 2345 2367 2337 2360 0 +21.65(+0.93%)
Aug 25, 2014 2334 2361 2318 2338 0 +14.86(+0.64%)
Aug 22, 2014 2328 2342 2308 2323 0 -6.92(-0.30%)
Aug 21, 2014 2295 2342 2284 2330 0 +44.25(+1.94%)
Aug 20, 2014 2268 2304 2256 2286 0 +16.79(+0.74%)
Aug 19, 2014 2262 2284 2258 2269 0 +16.80(+0.75%)
Aug 18, 2014 2229 2260 2223 2253 0 +44.72(+2.03%)
Aug 15, 2014 2258 2264 2190 2208 0 -11.26(-0.51%)
Aug 14, 2014 2227 2237 2209 2219 0 -1.93(-0.09%)
Aug 13, 2014 2219 2232 2194 2221 0 +14.36(+0.65%)
Aug 12, 2014 2237 2252 2198 2207 0 -32.64(-1.46%)
Aug 11, 2014 2212 2266 2204 2239 0 +42.38(+1.93%)
Aug 08, 2014 2164 2202 2157 2197 0 +36.85(+1.71%)
Aug 07, 2014 2188 2195 2146 2160 0 -15.18(-0.70%)
Aug 06, 2014 2151 2188 2144 2175 0 +3.83(+0.18%)
Aug 05, 2014 2189 2214 2158 2171 0 -26.04(-1.19%)
Aug 04, 2014 2190 2212 2176 2197 0 +8.30(+0.38%)
Aug 01, 2014 2183 2221 2162 2189 0 +3.73(+0.17%)
Jul 31, 2014 2231 2262 2172 2185 0 -230.06(-9.52%)
Jul 23, 2014 2414 2430 2384 2415 0 -1.91(-0.08%)
Jul 22, 2014 2404 2429 2394 2417 0 +24.02(+1.00%)
Jul 21, 2014 2392 2407 2375 2393 0 -12.34(-0.51%)
Jul 18, 2014 2374 2411 2364 2406 0 +38.29(+1.62%)
Jul 17, 2014 2384 2406 2362 2367 0 -25.49(-1.07%)
Jul 16, 2014 2395 2402 2375 2393 0 +11.81(+0.50%)
Jul 15, 2014 2396 2417 2372 2381 0 -14.06(-0.59%)
Jul 14, 2014 2393 2403 2379 2395 0 +26.02(+1.10%)
Jul 11, 2014 2354 2374 2328 2369 0 +17.45(+0.74%)
Jul 10, 2014 2348 2375 2337 2352 0 -36.29(-1.52%)
Jul 09, 2014 2396 2406 2379 2388 0 +0.89(+0.04%)
Jul 08, 2014 2392 2404 2358 2387 0 -8.02(-0.33%)
Jul 07, 2014 2421 2424 2383 2395 0 -28.67(-1.18%)
Jul 03, 2014 2424 2424 2424 0 +9.13(+0.38%)
Jul 02, 2014 2411 2427 2393 2415 0 +5.18(+0.21%)
Jul 01, 2014 2384 2436 2379 2409 0 +34.76(+1.46%)
Jun 30, 2014 2377 2386 2351 2375 0 -3.90(-0.16%)
Jun 27, 2014 2353 2385 2344 2379 0 +18.18(+0.77%)
Jun 26, 2014 2349 2367 2323 2360 0 +11.91(+0.51%)
Jun 25, 2014 2311 2358 2306 2348 0 +32.20(+1.39%)
Jun 24, 2014 2393 2407 2303 2316 0 -83.97(-3.50%)
Jun 23, 2014 2427 2445 2391 2400 0 -22.89(-0.94%)
Jun 20, 2014 2432 2443 2408 2423 0 +0.39(+0.02%)
Jun 19, 2014 2408 2447 2381 2423 0 +35.89(+1.50%)
Jun 18, 2014 2376 2398 2318 2387 0 +25.07(+1.06%)
Jun 17, 2014 2424 2459 2324 2362 0 -67.12(-2.76%)
Jun 16, 2014 2452 2458 2413 2429 0 -24.48(-1.00%)
Jun 13, 2014 2485 2491 2437 2453 0 -25.80(-1.04%)
Jun 12, 2014 2545 2552 2470 2479 0 -81.11(-3.17%)
Jun 11, 2014 2600 2603 2552 2560 0 -52.51(-2.01%)
Jun 10, 2014 2637 2645 2606 2613 0 +0.20(+0.01%)
Jun 06, 2014 2588 2623 2576 2613 0 +32.79(+1.27%)
Jun 05, 2014 2531 2583 2525 2580 0 +54.11(+2.14%)
Jun 04, 2014 2521 2546 2513 2526 0 +2.67(+0.11%)
Jun 03, 2014 2522 2543 2507 2523 0 -9.37(-0.37%)
Jun 02, 2014 2537 2553 2511 2532 0 -11.35(-0.45%)
May 30, 2014 2557 2563 2526 2544 0 -12.74(-0.50%)
May 29, 2014 2549 2570 2526 2557 0 +11.29(+0.44%)
May 28, 2014 2554 2574 2528 2545 0 -5.80(-0.23%)
May 27, 2014 2507 2563 2506 2551 0 +55.84(+2.24%)
May 23, 2014 2495 2495 2495 0 +18.20(+0.73%)
May 22, 2014 2466 2486 2455 2477 0 +13.79(+0.56%)
May 21, 2014 2455 2473 2444 2463 0 +21.21(+0.87%)
May 20, 2014 2477 2482 2428 2442 0 -36.47(-1.47%)
May 19, 2014 2438 2484 2434 2478 0 +30.43(+1.24%)
May 16, 2014 2462 2474 2428 2448 0 -18.14(-0.74%)
May 15, 2014 2492 2502 2427 2466 0 -39.84(-1.59%)
May 14, 2014 2547 2555 2501 2506 0 -46.20(-1.81%)
May 13, 2014 2556 2572 2533 2552 0 +5.83(+0.23%)
May 12, 2014 2517 2555 2508 2546 0 +47.65(+1.91%)
May 09, 2014 2505 2514 2473 2499 0 -13.26(-0.53%)
May 08, 2014 2528 2561 2501 2512 0 -17.95(-0.71%)
May 07, 2014 2524 2537 2483 2530 0 +14.67(+0.58%)
May 06, 2014 2528 2550 2508 2515 0 -19.11(-0.75%)
May 05, 2014 2542 2550 2504 2534 0 -26.60(-1.04%)
May 02, 2014 2570 2613 2548 2561 0 -4.64(-0.18%)
May 01, 2014 2561 2620 2532 2566 0 -1.14(-0.04%)
Apr 30, 2014 2539 2572 2512 2567 0 +26.91(+1.06%)
Apr 29, 2014 2544 2567 2513 2540 0 +17.70(+0.70%)
Apr 28, 2014 2570 2575 2487 2522 0 -37.04(-1.45%)
Apr 25, 2014 2608 2614 2553 2559 0 -52.82(-2.02%)
Apr 24, 2014 2656 2664 2599 2612 0 -73.04(-2.72%)
Apr 23, 2014 2685 2706 2673 2685 0 -16.59(-0.61%)
Apr 22, 2014 2690 2723 2673 2702 0 +13.78(+0.51%)
Apr 21, 2014 2698 2705 2652 2688 0 -0.79(-0.03%)
Apr 17, 2014 2689 2689 2689 0 +42.05(+1.59%)
Apr 16, 2014 2633 2661 2621 2647 0 +39.12(+1.50%)
Apr 15, 2014 2605 2633 2548 2607 0 +4.30(+0.17%)
Apr 14, 2014 2600 2625 2571 2603 0 +30.00(+1.17%)
Apr 11, 2014 2603 2619 2565 2573 0 -49.04(-1.87%)
Apr 10, 2014 2681 2692 2610 2622 0 -59.03(-2.20%)
Apr 09, 2014 2642 2686 2633 2681 0 +52.79(+2.01%)
Apr 08, 2014 2610 2640 2589 2628 0 +15.79(+0.60%)
Apr 07, 2014 2684 2692 2584 2613 0 -75.83(-2.82%)
Apr 04, 2014 2747 2776 2682 2688 0 -38.29(-1.40%)
Apr 03, 2014 2738 2755 2712 2727 0 -8.97(-0.33%)
Apr 02, 2014 2729 2748 2715 2736 0 +8.54(+0.31%)
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.