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 (%)
Jun 26, 2009 1049 1062 1032 1039 0 -15.52(-1.47%)
Jun 25, 2009 1029 1059 1022 1054 0 +44.48(+4.40%)
Jun 24, 2009 1003 1040 995.44 1010 0 +13.26(+1.33%)
Jun 23, 2009 993.75 1009 969.35 996.68 0 +8.51(+0.86%)
Jun 22, 2009 1035 1039 987.26 988.17 0 -64.29(-6.11%)
Jun 19, 2009 1056 1074 1036 1052 0 +14.24(+1.37%)
Jun 18, 2009 1042 1057 1018 1038 0 -5.00(-0.48%)
Jun 17, 2009 1050 1067 1024 1043 0 -12.32(-1.17%)
Jun 16, 2009 1096 1106 1046 1056 0 -21.05(-1.96%)
Jun 15, 2009 1114 1121 1062 1077 0 -54.32(-4.80%)
Jun 12, 2009 1120 1136 1097 1131 0 +3.94(+0.35%)
Jun 11, 2009 1145 1165 1110 1127 0 -16.24(-1.42%)
Jun 10, 2009 1154 1163 1119 1143 0 +3.53(+0.31%)
Jun 09, 2009 1111 1153 1104 1140 0 +35.40(+3.21%)
Jun 08, 2009 1095 1116 1084 1104 0 -5.11(-0.46%)
Jun 05, 2009 1140 1146 1094 1109 0 +6.88(+0.62%)
Jun 04, 2009 1085 1111 1071 1103 0 +28.90(+2.69%)
Jun 03, 2009 1090 1101 1057 1074 0 -29.57(-2.68%)
Jun 02, 2009 1103 1126 1089 1103 0 -1.36(-0.12%)
Jun 01, 2009 1090 1134 1080 1105 0 +34.51(+3.23%)
May 29, 2009 1031 1073 1027 1070 0 +49.93(+4.89%)
May 28, 2009 1029 1045 991.22 1020 0 -0.59(-0.06%)
May 27, 2009 1021 1052 1008 1021 0 -0.95(-0.09%)
May 26, 2009 974.92 1035 967.46 1022 0 +34.65(+3.51%)
May 25, 2009 996.98 1011 976.32 986.99 0 +0.00(+0.00%)
May 22, 2009 996.98 1011 976.32 986.99 0 -7.06(-0.71%)
May 21, 2009 994.90 1009 961.89 994.05 0 -8.29(-0.83%)
May 20, 2009 1030 1054 998.31 1002 0 -18.14(-1.78%)
May 19, 2009 1037 1044 1009 1020 0 -13.74(-1.33%)
May 18, 2009 1006 1037 995.74 1034 0 +41.36(+4.17%)
May 15, 2009 993.08 1021 979.66 992.86 0 -4.64(-0.46%)
May 14, 2009 974.80 1023 972.86 997.50 0 +22.38(+2.29%)
May 13, 2009 1019 1023 961.72 975.12 0 -68.07(-6.53%)
May 12, 2009 1054 1078 1021 1043 0 -5.14(-0.49%)
May 11, 2009 1068 1081 1033 1048 0 -45.72(-4.18%)
May 08, 2009 1068 1102 1044 1094 0 +46.43(+4.43%)
May 07, 2009 1083 1109 1030 1048 0 -23.02(-2.15%)
May 06, 2009 1081 1120 1027 1071 0 -0.06(-0.01%)
May 05, 2009 1058 1097 1021 1071 0 +12.02(+1.14%)
May 04, 2009 1060 1075 1043 1059 0 +25.61(+2.48%)
May 01, 2009 1027 1058 1010 1033 0 +1.00(+0.10%)
Apr 30, 2009 1093 1106 1029 1032 0 -47.17(-4.37%)
Apr 29, 2009 1074 1119 1052 1079 0 +29.35(+2.80%)
Apr 28, 2009 1027 1071 1007 1050 0 +11.01(+1.06%)
Apr 27, 2009 1023 1065 1009 1039 0 +1.62(+0.16%)
Apr 24, 2009 1025 1054 1006 1037 0 +27.81(+2.75%)
Apr 23, 2009 1024 1029 969.24 1009 0 -7.27(-0.72%)
Apr 22, 2009 968.42 1048 966.59 1017 0 +32.09(+3.26%)
Apr 21, 2009 956.63 995.50 937.32 984.63 0 +19.94(+2.07%)
Apr 20, 2009 1004 1008 955.64 964.69 0 -69.02(-6.68%)
Apr 17, 2009 1006 1045 1001 1034 0 +28.00(+2.78%)
Apr 16, 2009 971.73 1023 957.56 1006 0 +42.86(+4.45%)
Apr 15, 2009 926.12 971.16 914.75 962.85 0 +32.20(+3.46%)
Apr 14, 2009 943.67 956.23 912.31 930.65 0 -25.72(-2.69%)
Apr 13, 2009 945.52 965.77 919.50 956.37 0 -6.21(-0.65%)
Apr 10, 2009 955.46 979.14 939.55 962.58 0 +0.00(+0.00%)
Apr 09, 2009 955.46 979.14 939.55 962.58 0 +37.02(+4.00%)
Apr 08, 2009 918.98 942.10 902.87 925.55 0 +12.54(+1.37%)
Apr 07, 2009 946.38 968.55 898.05 913.01 0 -52.02(-5.39%)
Apr 06, 2009 969.59 979.14 935.42 965.03 0 -19.28(-1.96%)
Apr 03, 2009 966.99 989.15 941.77 984.31 0 +16.96(+1.75%)
Apr 02, 2009 931.45 989.83 915.21 967.35 0 +64.13(+7.10%)
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.