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, 2016 1749 1757 1732 1737 0 -12.99(-0.74%)
Mar 30, 2016 1758 1771 1734 1750 0 +1.27(+0.07%)
Mar 29, 2016 1713 1753 1704 1749 0 +28.37(+1.65%)
Mar 28, 2016 1730 1738 1706 1721 0 -2.84(-0.16%)
Mar 24, 2016 1723 1723 1723 1723 0 +0.00(+0.00%)
Mar 23, 2016 1750 1757 1718 1723 0 -33.42(-1.90%)
Mar 22, 2016 1744 1768 1741 1757 0 +5.81(+0.33%)
Mar 21, 2016 1745 1761 1733 1751 0 -0.10(-0.01%)
Mar 18, 2016 1747 1765 1733 1751 0 +12.27(+0.71%)
Mar 17, 2016 1698 1751 1686 1739 0 +42.43(+2.50%)
Mar 16, 2016 1660 1706 1649 1696 0 +36.57(+2.20%)
Mar 15, 2016 1675 1678 1642 1660 0 -38.82(-2.29%)
Mar 14, 2016 1698 1709 1671 1699 0 -6.43(-0.38%)
Mar 11, 2016 1683 1713 1672 1705 0 +40.21(+2.42%)
Mar 10, 2016 1674 1688 1641 1665 0 -3.97(-0.24%)
Mar 09, 2016 1683 1693 1661 1669 0 -5.38(-0.32%)
Mar 08, 2016 1698 1710 1664 1674 0 -32.72(-1.92%)
Mar 07, 2016 1681 1717 1669 1707 0 +24.06(+1.43%)
Mar 04, 2016 1695 1705 1661 1683 0 +1.92(+0.11%)
Mar 03, 2016 1651 1689 1644 1681 0 +29.10(+1.76%)
Mar 02, 2016 1629 1655 1618 1652 0 +23.16(+1.42%)
Mar 01, 2016 1602 1643 1587 1629 0 +42.06(+2.65%)
Feb 29, 2016 1601 1622 1562 1587 0 -16.29(-1.02%)
Feb 26, 2016 1587 1623 1560 1603 0 +12.95(+0.81%)
Feb 25, 2016 1601 1629 1556 1590 0 +32.83(+2.11%)
Feb 24, 2016 1527 1570 1498 1557 0 +12.14(+0.79%)
Feb 23, 2016 1568 1588 1542 1545 0 -31.81(-2.02%)
Feb 22, 2016 1539 1587 1547 1577 0 +46.34(+3.03%)
Feb 19, 2016 1506 1537 1481 1531 0 +10.32(+0.68%)
Feb 18, 2016 1549 1556 1501 1520 0 -6.50(-0.43%)
Feb 17, 2016 1503 1542 1495 1527 0 +34.32(+2.30%)
Feb 16, 2016 1493 1512 1459 1492 0 +24.10(+1.64%)
Feb 12, 2016 1468 1468 1468 1468 0 +33.45(+2.33%)
Feb 11, 2016 1435 1469 1409 1435 0 -21.37(-1.47%)
Feb 10, 2016 1484 1505 1443 1456 0 -23.47(-1.59%)
Feb 09, 2016 1462 1500 1449 1480 0 +1.16(+0.08%)
Feb 08, 2016 1523 1525 1440 1479 0 -75.34(-4.85%)
Feb 05, 2016 1566 1595 1545 1554 0 -23.13(-1.47%)
Feb 04, 2016 1568 1608 1554 1577 0 +9.07(+0.58%)
Feb 03, 2016 1591 1601 1536 1568 0 -6.08(-0.39%)
Feb 02, 2016 1590 1606 1562 1574 0 -37.06(-2.30%)
Feb 01, 2016 1599 1617 1573 1611 0 -3.54(-0.22%)
Jan 29, 2016 1562 1619 1555 1615 0 +57.52(+3.69%)
Jan 28, 2016 1565 1581 1533 1557 0 +18.36(+1.19%)
Jan 27, 2016 1532 1575 1517 1539 0 +1.34(+0.09%)
Jan 26, 2016 1496 1543 1487 1537 0 +53.57(+3.61%)
Jan 25, 2016 1495 1522 1476 1484 0 -27.07(-1.79%)
Jan 22, 2016 1502 1533 1486 1511 0 +41.35(+2.81%)
Jan 21, 2016 1473 1495 1449 1470 0 -7.28(-0.49%)
Jan 20, 2016 1444 1493 1420 1477 0 +2.22(+0.15%)
Jan 19, 2016 1539 1543 1461 1475 0 -49.84(-3.27%)
Jan 15, 2016 1524 1524 1524 1524 0 -3.29(-0.22%)
Jan 14, 2016 1535 1554 1501 1528 0 -3.54(-0.23%)
Jan 13, 2016 1558 1584 1517 1531 0 -35.50(-2.27%)
Jan 12, 2016 1580 1588 1538 1567 0 +9.65(+0.62%)
Jan 11, 2016 1578 1590 1539 1557 0 -13.67(-0.87%)
Jan 08, 2016 1593 1608 1566 1571 0 -11.22(-0.71%)
Jan 07, 2016 1597 1623 1575 1582 0 -51.63(-3.16%)
Jan 06, 2016 1606 1647 1604 1634 0 -1.73(-0.11%)
Jan 05, 2016 1670 1685 1621 1635 0 -33.30(-2.00%)
Jan 04, 2016 1657 1695 1636 1669 0 -8.85(-0.53%)
Dec 31, 2015 1678 1678 1678 1678 0 -21.98(-1.29%)
Dec 30, 2015 1704 1728 1692 1700 0 -16.97(-0.99%)
Dec 29, 2015 1710 1725 1691 1716 0 +20.35(+1.20%)
Dec 28, 2015 1699 1712 1680 1696 0 -13.95(-0.82%)
Dec 24, 2015 1710 1710 1710 1710 0 -10.41(-0.61%)
Dec 23, 2015 1686 1731 1679 1721 0 +49.88(+2.99%)
Dec 22, 2015 1656 1681 1649 1671 0 +16.28(+0.98%)
Dec 21, 2015 1659 1683 1635 1654 0 +5.34(+0.32%)
Dec 18, 2015 1650 1668 1635 1649 0 -5.95(-0.36%)
Dec 17, 2015 1714 1718 1651 1655 0 -64.05(-3.73%)
Dec 16, 2015 1707 1731 1691 1719 0 +16.08(+0.94%)
Dec 15, 2015 1687 1713 1677 1703 0 +40.72(+2.45%)
Dec 14, 2015 1666 1676 1632 1662 0 -2.92(-0.18%)
Dec 11, 2015 1683 1700 1655 1665 0 -40.20(-2.36%)
Dec 10, 2015 1701 1723 1687 1705 0 +4.93(+0.29%)
Dec 09, 2015 1714 1749 1693 1700 0 -11.11(-0.65%)
Dec 08, 2015 1715 1731 1686 1712 0 -26.98(-1.55%)
Dec 07, 2015 1767 1778 1719 1738 0 -46.07(-2.58%)
Dec 04, 2015 1813 1830 1759 1785 0 -36.21(-1.99%)
Dec 03, 2015 1831 1855 1801 1821 0 -0.51(-0.03%)
Dec 02, 2015 1823 1854 1807 1821 0 -7.94(-0.43%)
Dec 01, 2015 1813 1840 1795 1829 0 +21.40(+1.18%)
Nov 30, 2015 1800 1833 1788 1808 0 +12.78(+0.71%)
Nov 27, 2015 1789 1812 1779 1795 0 +8.16(+0.46%)
Nov 25, 2015 1787 1787 1787 1787 0 -3.66(-0.20%)
Nov 24, 2015 1766 1808 1758 1791 0 +22.11(+1.25%)
Nov 23, 2015 1768 1785 1768 1768 0 -0.78(-0.04%)
Nov 20, 2015 1780 1790 1761 1769 0 -4.96(-0.28%)
Nov 19, 2015 1759 1789 1748 1774 0 +10.93(+0.62%)
Nov 18, 2015 1740 1770 1730 1763 0 +38.18(+2.21%)
Nov 17, 2015 1757 1764 1720 1725 0 -29.43(-1.68%)
Nov 16, 2015 1730 1767 1722 1754 0 +19.51(+1.12%)
Nov 13, 2015 1731 1763 1719 1735 0 -4.35(-0.25%)
Nov 12, 2015 1765 1780 1728 1739 0 -56.97(-3.17%)
Nov 11, 2015 1805 1815 1780 1796 0 -0.76(-0.04%)
Nov 10, 2015 1783 1829 1778 1797 0 +10.11(+0.57%)
Nov 09, 2015 1785 1808 1760 1787 0 +4.15(+0.23%)
Nov 06, 2015 1768 1800 1735 1783 0 -7.91(-0.44%)
Nov 05, 2015 1776 1814 1751 1791 0 +14.69(+0.83%)
Nov 04, 2015 1784 1800 1768 1776 0 -5.15(-0.29%)
Nov 03, 2015 1779 1797 1748 1781 0 +3.95(+0.22%)
Nov 02, 2015 1764 1796 1741 1777 0 +12.15(+0.69%)
Oct 30, 2015 1744 1798 1732 1765 0 +28.43(+1.64%)
Oct 29, 2015 1730 1766 1712 1737 0 -7.95(-0.46%)
Oct 28, 2015 1735 1772 1698 1745 0 +117.29(+7.21%)
Oct 27, 2015 1650 1661 1616 1627 0 -35.65(-2.14%)
Oct 26, 2015 1670 1689 1649 1663 0 -11.66(-0.70%)
Oct 23, 2015 1669 1687 1645 1675 0 +13.61(+0.82%)
Oct 22, 2015 1643 1683 1619 1661 0 +20.74(+1.26%)
Oct 21, 2015 1677 1684 1636 1640 0 -32.00(-1.91%)
Oct 20, 2015 1642 1684 1633 1672 0 +23.81(+1.44%)
Oct 19, 2015 1619 1666 1603 1648 0 +16.14(+0.99%)
Oct 16, 2015 1811 1814 1614 1632 0 -266.19(-14.02%)
Oct 15, 2015 1863 1902 1846 1898 0 +37.80(+2.03%)
Oct 14, 2015 1863 1887 1840 1861 0 -6.24(-0.33%)
Oct 13, 2015 1881 1908 1856 1867 0 -26.46(-1.40%)
Oct 12, 2015 1911 1920 1873 1893 0 -15.71(-0.82%)
Oct 09, 2015 1922 1940 1893 1909 0 -3.07(-0.16%)
Oct 08, 2015 1869 1918 1857 1912 0 +40.54(+2.17%)
Oct 07, 2015 1848 1889 1828 1872 0 +40.21(+2.20%)
Oct 06, 2015 1810 1863 1801 1831 0 +23.70(+1.31%)
Oct 05, 2015 1768 1815 1757 1808 0 +55.38(+3.16%)
Oct 02, 2015 1695 1754 1672 1752 0 +19.66(+1.13%)
Oct 01, 2015 1756 1776 1705 1733 0 -16.86(-0.96%)
Sep 30, 2015 1719 1764 1702 1750 0 +48.68(+2.86%)
Sep 29, 2015 1699 1718 1659 1701 0 +3.14(+0.18%)
Sep 28, 2015 1755 1765 1687 1698 0 -78.53(-4.42%)
Sep 25, 2015 1786 1799 1757 1776 0 +6.30(+0.36%)
Sep 24, 2015 1753 1782 1732 1770 0 +4.75(+0.27%)
Sep 23, 2015 1807 1817 1753 1765 0 -37.58(-2.08%)
Sep 22, 2015 1818 1829 1788 1803 0 -44.48(-2.41%)
Sep 21, 2015 1836 1871 1820 1847 0 +27.73(+1.52%)
Sep 18, 2015 1812 1839 1800 1820 0 -22.18(-1.20%)
Sep 17, 2015 1842 1876 1833 1842 0 -10.55(-0.57%)
Sep 16, 2015 1832 1862 1818 1852 0 +23.12(+1.26%)
Sep 15, 2015 1810 1837 1797 1829 0 +32.72(+1.82%)
Sep 14, 2015 1802 1810 1782 1796 0 -11.93(-0.66%)
Sep 11, 2015 1795 1813 1774 1808 0 -1.60(-0.09%)
Sep 10, 2015 1805 1825 1780 1810 0 +2.92(+0.16%)
Sep 09, 2015 1852 1868 1801 1807 0 -19.75(-1.08%)
Sep 08, 2015 1819 1833 1793 1827 0 +38.27(+2.14%)
Sep 04, 2015 1789 1789 1789 1789 0 -24.51(-1.35%)
Sep 03, 2015 1801 1833 1788 1813 0 +19.31(+1.08%)
Sep 02, 2015 1791 1801 1757 1794 0 +21.41(+1.21%)
Sep 01, 2015 1780 1828 1762 1772 0 -58.66(-3.20%)
Aug 31, 2015 1792 1844 1766 1831 0 +24.82(+1.37%)
Aug 28, 2015 1784 1823 1780 1806 0 +13.45(+0.75%)
Aug 27, 2015 1748 1816 1733 1793 0 +74.81(+4.35%)
Aug 26, 2015 1723 1731 1675 1718 0 +35.30(+2.10%)
Aug 25, 2015 1758 1772 1681 1683 0 -25.65(-1.50%)
Aug 24, 2015 1668 1785 1644 1708 0 -81.63(-4.56%)
Aug 21, 2015 1819 1846 1765 1790 0 -57.08(-3.09%)
Aug 20, 2015 1908 1921 1841 1847 0 -70.96(-3.70%)
Aug 19, 2015 1920 1939 1906 1918 0 -11.93(-0.62%)
Aug 18, 2015 1926 1942 1911 1930 0 -3.88(-0.20%)
Aug 17, 2015 1948 1959 1903 1934 0 -32.75(-1.67%)
Aug 14, 2015 1956 1985 1949 1966 0 +9.87(+0.50%)
Aug 13, 2015 1991 2001 1948 1957 0 -35.60(-1.79%)
Aug 12, 2015 1952 1997 1937 1992 0 +23.40(+1.19%)
Aug 11, 2015 1961 1984 1938 1969 0 -25.87(-1.30%)
Aug 10, 2015 1956 2005 1947 1995 0 +53.80(+2.77%)
Aug 07, 2015 1921 1959 1908 1941 0 +6.92(+0.36%)
Aug 06, 2015 1933 1969 1899 1934 0 +2.24(+0.12%)
Aug 05, 2015 1998 2025 1916 1932 0 -116.16(-5.67%)
Aug 04, 2015 2039 2069 2030 2048 0 +9.52(+0.47%)
Aug 03, 2015 2059 2072 2031 2038 0 -22.34(-1.08%)
Jul 31, 2015 2053 2077 2028 2061 0 +14.40(+0.70%)
Jul 30, 2015 2022 2057 2002 2046 0 +17.67(+0.87%)
Jul 29, 2015 1983 2040 1980 2029 0 +46.71(+2.36%)
Jul 28, 2015 1939 1999 1931 1982 0 +54.69(+2.84%)
Jul 27, 2015 1934 1954 1903 1927 0 -26.56(-1.36%)
Jul 24, 2015 1962 2012 1933 1954 0 +5.51(+0.28%)
Jul 23, 2015 1997 2003 1936 1948 0 -30.37(-1.53%)
Jul 22, 2015 1980 2009 1944 1979 0 -17.74(-0.89%)
Jul 21, 2015 1995 2013 1978 1996 0 +3.10(+0.16%)
Jul 20, 2015 1995 2006 1965 1993 0 -0.22(-0.01%)
Jul 17, 2015 2009 2013 1971 1994 0 -16.15(-0.80%)
Jul 16, 2015 2012 2031 1992 2010 0 +18.46(+0.93%)
Jul 15, 2015 2010 2020 1979 1991 0 -24.46(-1.21%)
Jul 14, 2015 1972 2030 1962 2016 0 +40.13(+2.03%)
Jul 13, 2015 1982 2000 1964 1976 0 +7.99(+0.41%)
Jul 10, 2015 1959 1980 1947 1968 0 +26.08(+1.34%)
Jul 09, 2015 1962 1971 1931 1941 0 +13.96(+0.72%)
Jul 08, 2015 1972 1985 1908 1927 0 -68.91(-3.45%)
Jul 07, 2015 1982 2003 1915 1996 0 +14.22(+0.72%)
Jul 06, 2015 1982 2021 1961 1982 0 -36.81(-1.82%)
Jul 02, 2015 2019 2019 2019 2019 0 -14.46(-0.71%)
Jul 01, 2015 2044 2056 2019 2033 0 +5.07(+0.25%)
Jun 30, 2015 2035 2049 2012 2028 0 +10.34(+0.51%)
Jun 29, 2015 2068 2086 2006 2018 0 -79.14(-3.77%)
Jun 26, 2015 2070 2111 2057 2097 0 +27.72(+1.34%)
Jun 25, 2015 2096 2104 2061 2069 0 -24.37(-1.16%)
Jun 24, 2015 2129 2135 2086 2094 0 -39.59(-1.86%)
Jun 23, 2015 2139 2155 2118 2133 0 -6.48(-0.30%)
Jun 22, 2015 2126 2148 2112 2140 0 +28.77(+1.36%)
Jun 19, 2015 2098 2133 2088 2111 0 +13.30(+0.63%)
Jun 18, 2015 2091 2121 2080 2098 0 +11.06(+0.53%)
Jun 17, 2015 2095 2113 2068 2087 0 -0.06(-0.00%)
Jun 16, 2015 2077 2103 2053 2087 0 +9.25(+0.45%)
Jun 15, 2015 2084 2089 2051 2078 0 -24.53(-1.17%)
Jun 12, 2015 2079 2120 2052 2102 0 +8.11(+0.39%)
Jun 11, 2015 2094 2107 2077 2094 0 +2.22(+0.11%)
Jun 10, 2015 2094 2115 2066 2092 0 +23.55(+1.14%)
Jun 09, 2015 2067 2096 2058 2068 0 -7.92(-0.38%)
Jun 08, 2015 2114 2124 2067 2076 0 -44.47(-2.10%)
Jun 05, 2015 2115 2127 2088 2121 0 +25.39(+1.21%)
Jun 04, 2015 2123 2127 2085 2095 0 -41.22(-1.93%)
Jun 03, 2015 2152 2178 2118 2136 0 -4.17(-0.19%)
Jun 02, 2015 2103 2150 2092 2141 0 +32.33(+1.53%)
Jun 01, 2015 2085 2130 2071 2108 0 +29.28(+1.41%)
May 29, 2015 2082 2092 2058 2079 0 +0.42(+0.02%)
May 28, 2015 2071 2085 2042 2079 0 -3.85(-0.18%)
May 27, 2015 2073 2097 2046 2082 0 +13.76(+0.67%)
May 26, 2015 2109 2113 2052 2069 0 -48.54(-2.29%)
May 22, 2015 2117 2117 2117 2117 0 -39.97(-1.85%)
May 21, 2015 2151 2173 2138 2157 0 +14.61(+0.68%)
May 20, 2015 2151 2170 2125 2143 0 -0.92(-0.04%)
May 19, 2015 2158 2169 2104 2144 0 -21.26(-0.98%)
May 18, 2015 2100 2181 2084 2165 0 +61.27(+2.91%)
May 15, 2015 2050 2140 2039 2103 0 +60.60(+2.97%)
May 14, 2015 2045 2066 2028 2043 0 +11.31(+0.56%)
May 13, 2015 1992 2048 1981 2032 0 +51.44(+2.60%)
May 12, 2015 1985 1999 1952 1980 0 -19.94(-1.00%)
May 11, 2015 1960 2013 1956 2000 0 +23.80(+1.20%)
May 08, 2015 1996 2010 1903 1976 0 -1.71(-0.09%)
May 07, 2015 1976 1990 1958 1978 0 -2.08(-0.11%)
May 06, 2015 1994 2003 1961 1980 0 +0.77(+0.04%)
May 05, 2015 1992 2016 1974 1979 0 -2.43(-0.12%)
May 04, 2015 1983 1994 1966 1982 0 -1.25(-0.06%)
May 01, 2015 1968 2007 1927 1983 0 +20.88(+1.06%)
Apr 30, 2015 2012 2032 1939 1962 0 -60.54(-2.99%)
Apr 29, 2015 2015 2037 2001 2023 0 -11.03(-0.54%)
Apr 28, 2015 2019 2041 2005 2034 0 +15.83(+0.78%)
Apr 27, 2015 2020 2055 2004 2018 0 +11.27(+0.56%)
Apr 24, 2015 2016 2040 1978 2007 0 -29.09(-1.43%)
Apr 23, 2015 2009 2042 1995 2036 0 +29.25(+1.46%)
Apr 22, 2015 2033 2038 1988 2006 0 -27.26(-1.34%)
Apr 21, 2015 2047 2060 2020 2034 0 -5.13(-0.25%)
Apr 20, 2015 2020 2060 2018 2039 0 +25.83(+1.28%)
Apr 17, 2015 2029 2038 2001 2013 0 -38.52(-1.88%)
Apr 16, 2015 2070 2075 2042 2051 0 -25.15(-1.21%)
Apr 15, 2015 2030 2087 2018 2077 0 +53.77(+2.66%)
Apr 14, 2015 2007 2032 1990 2023 0 +17.16(+0.86%)
Apr 13, 2015 2002 2026 1989 2006 0 +7.75(+0.39%)
Apr 10, 2015 2001 2016 1984 1998 0 +1.83(+0.09%)
Apr 09, 2015 1993 2010 1972 1996 0 +3.76(+0.19%)
Apr 08, 2015 2000 2014 1975 1992 0 -2.54(-0.13%)
Apr 07, 2015 2008 2021 1984 1995 0 -16.01(-0.80%)
Apr 06, 2015 1972 2024 1962 2011 0 +37.21(+1.89%)
Apr 02, 2015 1974 1974 1974 1974 0 +4.01(+0.20%)
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.