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 (%)
Apr 30, 2010 1215 1235 1199 1205 0 -25.43(-2.07%)
Apr 29, 2010 1191 1237 1189 1230 0 +36.62(+3.07%)
Apr 28, 2010 1200 1225 1180 1194 0 -1.00(-0.08%)
Apr 27, 2010 1205 1232 1191 1195 0 -26.05(-2.13%)
Apr 26, 2010 1219 1235 1201 1221 0 -9.93(-0.81%)
Apr 23, 2010 1213 1247 1216 1231 0 +4.98(+0.41%)
Apr 22, 2010 1192 1228 1193 1226 0 +6.70(+0.55%)
Apr 21, 2010 1192 1225 1188 1219 0 +27.14(+2.28%)
Apr 20, 2010 1164 1196 1167 1192 0 +24.08(+2.06%)
Apr 19, 2010 1151 1176 1149 1168 0 +1.15(+0.10%)
Apr 16, 2010 1168 1190 1155 1167 0 -18.62(-1.57%)
Apr 15, 2010 1161 1192 1165 1185 0 +10.85(+0.92%)
Apr 14, 2010 1165 1186 1161 1174 0 +3.12(+0.27%)
Apr 13, 2010 1162 1179 1158 1171 0 -5.77(-0.49%)
Apr 12, 2010 1179 1195 1170 1177 0 -10.96(-0.92%)
Apr 09, 2010 1161 1189 1161 1188 0 +16.39(+1.40%)
Apr 08, 2010 1156 1176 1157 1172 0 +0.45(+0.04%)
Apr 07, 2010 1178 1189 1160 1171 0 -12.25(-1.04%)
Apr 06, 2010 1155 1186 1158 1183 0 +17.47(+1.50%)
Apr 05, 2010 1146 1175 1151 1166 0 +11.16(+0.97%)
Apr 01, 2010 1155 1155 1155 0 +22.40(+1.98%)
Mar 31, 2010 1128 1143 1120 1132 0 +0.30(+0.03%)
Mar 30, 2010 1154 1156 1125 1132 0 -18.56(-1.61%)
Mar 29, 2010 1149 1157 1140 1151 0 +6.58(+0.58%)
Mar 26, 2010 1141 1164 1132 1144 0 -4.81(-0.42%)
Mar 25, 2010 1169 1184 1147 1149 0 -27.28(-2.32%)
Mar 24, 2010 1173 1189 1169 1176 0 -8.88(-0.75%)
Mar 23, 2010 1158 1188 1161 1185 0 +16.86(+1.44%)
Mar 22, 2010 1141 1177 1146 1168 0 +6.67(+0.57%)
Mar 19, 2010 1166 1185 1153 1161 0 -15.45(-1.31%)
Mar 18, 2010 1180 1194 1172 1177 0 -4.50(-0.38%)
Mar 17, 2010 1163 1194 1168 1181 0 +10.47(+0.89%)
Mar 16, 2010 1138 1176 1140 1171 0 +33.52(+2.95%)
Mar 15, 2010 1117 1140 1125 1137 0 +2.09(+0.18%)
Mar 12, 2010 1117 1140 1114 1135 0 +13.69(+1.22%)
Mar 11, 2010 1091 1123 1096 1122 0 +15.51(+1.40%)
Mar 10, 2010 1093 1110 1092 1106 0 +1.95(+0.18%)
Mar 09, 2010 1086 1116 1094 1104 0 +3.04(+0.28%)
Mar 08, 2010 1097 1114 1092 1101 0 +4.17(+0.38%)
Mar 05, 2010 1076 1102 1079 1097 0 +12.19(+1.12%)
Mar 04, 2010 1077 1097 1076 1085 0 -3.27(-0.30%)
Mar 03, 2010 1080 1106 1083 1088 0 -0.81(-0.07%)
Mar 02, 2010 1090 1112 1083 1089 0 -10.69(-0.97%)
Mar 01, 2010 1080 1112 1083 1099 0 +10.57(+0.97%)
Feb 26, 2010 1089 1112 1081 1089 0 -11.37(-1.03%)
Feb 25, 2010 1061 1106 1060 1100 0 +0.56(+0.05%)
Feb 24, 2010 1081 1112 1083 1100 0 +7.16(+0.66%)
Feb 23, 2010 1083 1111 1072 1093 0 -20.77(-1.87%)
Feb 22, 2010 1082 1125 1085 1113 0 +41.18(+3.84%)
Feb 19, 2010 1060 1088 1064 1072 0 -5.53(-0.51%)
Feb 18, 2010 1036 1080 1046 1078 0 +25.61(+2.43%)
Feb 17, 2010 1041 1061 1038 1052 0 +4.36(+0.42%)
Feb 16, 2010 1032 1054 1033 1048 0 +12.07(+1.17%)
Feb 12, 2010 1036 1036 1036 0 -0.42(-0.04%)
Feb 11, 2010 1008 1041 1009 1036 0 +15.19(+1.49%)
Feb 10, 2010 1016 1036 1005 1021 0 -10.91(-1.06%)
Feb 09, 2010 1015 1044 1015 1032 0 +19.16(+1.89%)
Feb 08, 2010 1009 1035 998.08 1013 0 -4.48(-0.44%)
Feb 05, 2010 1023 1039 990.15 1017 0 -19.03(-1.84%)
Feb 04, 2010 1062 1077 1033 1036 0 -52.63(-4.83%)
Feb 03, 2010 1068 1098 1075 1089 0 +5.82(+0.54%)
Feb 02, 2010 1062 1091 1061 1083 0 +14.85(+1.39%)
Feb 01, 2010 1063 1080 1058 1068 0 +8.95(+0.85%)
Jan 29, 2010 1062 1096 1057 1059 0 -17.24(-1.60%)
Jan 28, 2010 1102 1105 1073 1076 0 -10.33(-0.95%)
Jan 27, 2010 1068 1090 1052 1087 0 +3.48(+0.32%)
Jan 26, 2010 1074 1102 1065 1083 0 -3.72(-0.34%)
Jan 25, 2010 1096 1113 1076 1087 0 +0.38(+0.03%)
Jan 22, 2010 1096 1128 1082 1087 0 -17.02(-1.54%)
Jan 21, 2010 1136 1148 1101 1104 0 -28.41(-2.51%)
Jan 20, 2010 1116 1143 1103 1132 0 -1.38(-0.12%)
Jan 19, 2010 1111 1142 1103 1133 0 -3.09(-0.27%)
Jan 15, 2010 1136 1136 1136 0 -18.30(-1.58%)
Jan 14, 2010 1152 1192 1132 1155 0 -21.85(-1.86%)
Jan 13, 2010 1172 1183 1139 1177 0 +2.72(+0.23%)
Jan 12, 2010 1175 1194 1161 1174 0 -24.30(-2.03%)
Jan 11, 2010 1220 1234 1182 1198 0 -26.23(-2.14%)
Jan 08, 2010 1222 1242 1216 1224 0 -13.54(-1.09%)
Jan 07, 2010 1211 1244 1214 1238 0 +18.85(+1.55%)
Jan 06, 2010 1192 1227 1187 1219 0 +28.38(+2.38%)
Jan 05, 2010 1190 1204 1171 1191 0 +3.64(+0.31%)
Jan 04, 2010 1175 1190 1167 1187 0 +27.64(+2.38%)
Dec 31, 2009 1159 1159 1159 0 -12.60(-1.08%)
Dec 30, 2009 1170 1188 1165 1172 0 -17.72(-1.49%)
Dec 29, 2009 1189 1202 1179 1190 0 -1.58(-0.13%)
Dec 28, 2009 1186 1202 1181 1191 0 -1.36(-0.11%)
Dec 24, 2009 1178 1203 1183 1193 0 +7.87(+0.66%)
Dec 23, 2009 1185 1204 1170 1185 0 -3.54(-0.30%)
Dec 22, 2009 1163 1195 1164 1188 0 +30.81(+2.66%)
Dec 21, 2009 1140 1168 1141 1158 0 +13.85(+1.21%)
Dec 18, 2009 1132 1154 1121 1144 0 +6.34(+0.56%)
Dec 17, 2009 1135 1157 1129 1137 0 -20.59(-1.78%)
Dec 16, 2009 1142 1171 1138 1158 0 +20.05(+1.76%)
Dec 15, 2009 1103 1150 1105 1138 0 +19.88(+1.78%)
Dec 14, 2009 1108 1121 1106 1118 0 +46.18(+4.31%)
Dec 11, 2009 1055 1077 1058 1072 0 +11.15(+1.05%)
Dec 10, 2009 1041 1070 1047 1061 0 +17.72(+1.70%)
Dec 09, 2009 1025 1052 1018 1043 0 +17.83(+1.74%)
Dec 08, 2009 1021 1044 1017 1025 0 -15.81(-1.52%)
Dec 07, 2009 1029 1048 1027 1041 0 +3.89(+0.38%)
Dec 04, 2009 1043 1063 1016 1037 0 +0.35(+0.03%)
Dec 03, 2009 1055 1074 1033 1037 0 -25.48(-2.40%)
Dec 02, 2009 1047 1083 1050 1062 0 +12.63(+1.20%)
Dec 01, 2009 1037 1060 1038 1050 0 +12.17(+1.17%)
Nov 30, 2009 1044 1068 1026 1037 0 -12.22(-1.16%)
Nov 27, 2009 1036 1069 1033 1050 0 -25.83(-2.40%)
Nov 25, 2009 1075 1075 1075 0 -1.80(-0.17%)
Nov 24, 2009 1081 1096 1070 1077 0 -16.25(-1.49%)
Nov 23, 2009 1097 1119 1082 1094 0 +1.78(+0.16%)
Nov 20, 2009 1086 1105 1080 1092 0 -12.40(-1.12%)
Nov 19, 2009 1114 1126 1091 1104 0 -29.12(-2.57%)
Nov 18, 2009 1138 1146 1124 1133 0 -9.98(-0.87%)
Nov 17, 2009 1145 1161 1127 1143 0 -5.51(-0.48%)
Nov 16, 2009 1130 1160 1135 1149 0 +7.34(+0.64%)
Nov 13, 2009 1128 1152 1127 1141 0 +8.93(+0.79%)
Nov 12, 2009 1155 1166 1129 1132 0 -24.58(-2.12%)
Nov 11, 2009 1162 1174 1150 1157 0 +5.95(+0.52%)
Nov 10, 2009 1163 1176 1142 1151 0 -17.13(-1.47%)
Nov 09, 2009 1157 1174 1148 1168 0 +26.21(+2.30%)
Nov 06, 2009 1142 1167 1128 1142 0 -9.41(-0.82%)
Nov 05, 2009 1134 1162 1125 1151 0 +25.35(+2.25%)
Nov 04, 2009 1142 1168 1122 1126 0 -7.19(-0.63%)
Nov 03, 2009 1097 1137 1087 1133 0 +15.11(+1.35%)
Nov 02, 2009 1131 1149 1096 1118 0 -4.13(-0.37%)
Oct 30, 2009 1157 1174 1110 1122 0 -44.46(-3.81%)
Oct 29, 2009 1134 1185 1129 1167 0 +53.58(+4.81%)
Oct 28, 2009 1161 1164 1106 1113 0 -29.12(-2.55%)
Oct 27, 2009 1174 1181 1130 1142 0 -22.44(-1.93%)
Oct 26, 2009 1191 1221 1159 1165 0 -25.81(-2.17%)
Oct 23, 2009 1195 1199 1181 1191 0 -14.33(-1.19%)
Oct 22, 2009 1182 1214 1163 1205 0 +24.87(+2.11%)
Oct 21, 2009 1192 1220 1178 1180 0 -19.02(-1.59%)
Oct 20, 2009 1190 1206 1184 1199 0 -5.82(-0.48%)
Oct 19, 2009 1201 1212 1186 1205 0 +8.58(+0.72%)
Oct 16, 2009 1196 1215 1173 1196 0 -7.76(-0.64%)
Oct 15, 2009 1166 1215 1157 1204 0 +40.22(+3.46%)
Oct 14, 2009 1174 1181 1155 1164 0 +7.01(+0.61%)
Oct 13, 2009 1156 1166 1139 1157 0 -1.47(-0.13%)
Oct 12, 2009 1183 1190 1148 1158 0 -12.14(-1.04%)
Oct 09, 2009 1172 1189 1156 1170 0 -0.84(-0.07%)
Oct 08, 2009 1174 1194 1160 1171 0 +11.00(+0.95%)
Oct 07, 2009 1156 1170 1145 1160 0 -1.14(-0.10%)
Oct 06, 2009 1139 1174 1133 1161 0 +36.82(+3.27%)
Oct 05, 2009 1117 1142 1104 1125 0 +14.03(+1.26%)
Oct 02, 2009 1110 1142 1096 1111 0 -13.25(-1.18%)
Oct 01, 2009 1169 1173 1119 1124 0 -46.25(-3.95%)
Sep 30, 2009 1203 1207 1150 1170 0 -18.34(-1.54%)
Sep 29, 2009 1186 1203 1174 1188 0 +3.78(+0.32%)
Sep 28, 2009 1160 1189 1148 1185 0 +30.08(+2.61%)
Sep 25, 2009 1161 1176 1138 1155 0 -12.57(-1.08%)
Sep 24, 2009 1198 1202 1151 1167 0 -18.51(-1.56%)
Sep 23, 2009 1203 1213 1182 1186 0 -8.53(-0.71%)
Sep 22, 2009 1215 1223 1186 1194 0 -8.14(-0.68%)
Sep 21, 2009 1206 1215 1185 1202 0 -14.21(-1.17%)
Sep 18, 2009 1230 1240 1205 1216 0 -2.25(-0.18%)
Sep 17, 2009 1222 1243 1202 1219 0 +5.98(+0.49%)
Sep 16, 2009 1210 1229 1202 1213 0 +6.46(+0.54%)
Sep 15, 2009 1227 1237 1187 1206 0 -20.49(-1.67%)
Sep 14, 2009 1223 1235 1202 1227 0 -7.04(-0.57%)
Sep 11, 2009 1227 1249 1214 1234 0 +14.07(+1.15%)
Sep 10, 2009 1192 1226 1179 1220 0 +31.40(+2.64%)
Sep 09, 2009 1168 1197 1156 1188 0 +22.29(+1.91%)
Sep 08, 2009 1169 1187 1153 1166 0 +11.26(+0.98%)
Sep 04, 2009 1155 1155 1155 0 +36.68(+3.28%)
Sep 03, 2009 1098 1122 1079 1118 0 +49.74(+4.66%)
Sep 02, 2009 1065 1082 1051 1068 0 -2.88(-0.27%)
Sep 01, 2009 1104 1136 1063 1071 0 -39.46(-3.55%)
Aug 31, 2009 1137 1138 1100 1111 0 -28.88(-2.53%)
Aug 28, 2009 1150 1160 1124 1140 0 +3.98(+0.35%)
Aug 27, 2009 1156 1161 1104 1136 0 -16.32(-1.42%)
Aug 26, 2009 1161 1173 1139 1152 0 -10.09(-0.87%)
Aug 25, 2009 1166 1198 1148 1162 0 +2.63(+0.23%)
Aug 24, 2009 1158 1185 1147 1159 0 +8.77(+0.76%)
Aug 21, 2009 1131 1163 1124 1151 0 +30.96(+2.77%)
Aug 20, 2009 1105 1127 1099 1120 0 +15.35(+1.39%)
Aug 19, 2009 1085 1115 1069 1104 0 -5.65(-0.51%)
Aug 18, 2009 1082 1117 1069 1110 0 +37.23(+3.47%)
Aug 17, 2009 1085 1101 1057 1073 0 -39.66(-3.57%)
Aug 14, 2009 1141 1141 1096 1112 0 -18.48(-1.63%)
Aug 13, 2009 1141 1155 1120 1131 0 -7.55(-0.66%)
Aug 12, 2009 1125 1158 1118 1138 0 +17.43(+1.55%)
Aug 11, 2009 1148 1156 1108 1121 0 -34.28(-2.97%)
Aug 10, 2009 1171 1180 1132 1155 0 -19.93(-1.70%)
Aug 07, 2009 1150 1192 1143 1175 0 +41.09(+3.62%)
Aug 06, 2009 1144 1161 1123 1134 0 -5.09(-0.45%)
Aug 05, 2009 1123 1166 1096 1139 0 -5.03(-0.44%)
Aug 04, 2009 1136 1157 1118 1144 0 +6.09(+0.54%)
Aug 03, 2009 1148 1162 1120 1138 0 +7.55(+0.67%)
Jul 31, 2009 1111 1155 1104 1131 0 +4.75(+0.42%)
Jul 30, 2009 1125 1140 1103 1126 0 +34.74(+3.18%)
Jul 29, 2009 1092 1102 1072 1091 0 -15.51(-1.40%)
Jul 28, 2009 1095 1116 1081 1107 0 -2.71(-0.24%)
Jul 27, 2009 1107 1120 1091 1109 0 +13.80(+1.26%)
Jul 25, 2009 1070 1108 1061 1096 0 -7.23(-0.66%)
Jul 24, 2009 1069 1108 1061 1103 0 +18.90(+1.74%)
Jul 23, 2009 1039 1094 1021 1084 0 +52.42(+5.08%)
Jul 22, 2009 1021 1043 1014 1031 0 -4.83(-0.47%)
Jul 21, 2009 1040 1054 1010 1036 0 -2.62(-0.25%)
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%)
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.