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, 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%)
Apr 01, 2009 878.35 910.14 854.13 903.22 0 +4.99(+0.56%)
Mar 31, 2009 909.10 927.33 883.04 898.23 0 +1.86(+0.21%)
Mar 30, 2009 917.26 929.76 874.05 896.37 0 -52.19(-5.50%)
Mar 27, 2009 965.65 977.56 932.12 948.56 0 -34.42(-3.50%)
Mar 26, 2009 932.07 992.44 913.16 982.98 0 +65.16(+7.10%)
Mar 25, 2009 891.60 945.27 873.25 917.82 0 +29.88(+3.37%)
Mar 24, 2009 885.84 912.30 867.79 887.94 0 -17.63(-1.95%)
Mar 23, 2009 866.62 908.33 860.98 905.57 0 +71.79(+8.61%)
Mar 20, 2009 887.78 896.43 827.92 833.78 0 -47.68(-5.41%)
Mar 19, 2009 898.68 912.78 872.96 881.45 0 -6.93(-0.78%)
Mar 18, 2009 896.20 912.35 840.84 888.38 0 -7.68(-0.86%)
Mar 17, 2009 878.57 898.64 856.29 896.06 0 +10.80(+1.22%)
Mar 16, 2009 911.19 921.99 875.37 885.26 0 -14.75(-1.64%)
Mar 13, 2009 901.66 930.71 870.73 900.01 0 -2.21(-0.24%)
Mar 12, 2009 839.94 909.93 819.42 902.22 0 +60.52(+7.19%)
Mar 11, 2009 839.17 868.57 813.11 841.70 0 +9.86(+1.19%)
Mar 10, 2009 789.90 837.38 776.24 831.84 0 +69.64(+9.14%)
Mar 09, 2009 742.13 798.91 724.09 762.20 0 +14.52(+1.94%)
Mar 06, 2009 750.99 766.00 722.59 747.68 0 +6.00(+0.81%)
Mar 05, 2009 749.37 767.86 721.51 741.68 0 -28.97(-3.76%)
Mar 04, 2009 737.00 787.09 732.40 770.65 0 +53.22(+7.42%)
Mar 03, 2009 726.44 746.65 691.91 717.43 0 +4.32(+0.61%)
Mar 02, 2009 746.30 755.54 706.67 713.11 0 -54.47(-7.10%)
Feb 27, 2009 734.90 793.45 725.84 767.58 0 +9.07(+1.20%)
Feb 26, 2009 803.71 812.57 740.04 758.50 0 -31.25(-3.96%)
Feb 25, 2009 852.09 860.14 765.01 789.75 0 -56.65(-6.69%)
Feb 24, 2009 765.56 864.68 757.06 846.40 0 +85.96(+11.30%)
Feb 23, 2009 830.07 840.79 755.07 760.44 0 -58.42(-7.13%)
Feb 20, 2009 790.22 841.36 777.93 818.86 0 +6.05(+0.74%)
Feb 19, 2009 851.01 869.28 807.32 812.81 0 -22.39(-2.68%)
Feb 18, 2009 871.37 882.89 820.04 835.20 0 -28.67(-3.32%)
Feb 17, 2009 896.32 908.50 847.02 863.86 0 -65.93(-7.09%)
Feb 16, 2009 945.14 955.13 913.52 929.79 0 +0.00(+0.00%)
Feb 13, 2009 945.14 955.13 913.52 929.79 0 -14.82(-1.57%)
Feb 12, 2009 951.53 956.48 899.50 944.62 0 -29.19(-3.00%)
Feb 11, 2009 982.45 998.96 947.80 973.81 0 -1.92(-0.20%)
Feb 10, 2009 1023 1048 966.34 975.73 0 -49.03(-4.78%)
Feb 09, 2009 1020 1046 1011 1025 0 +1.12(+0.11%)
Feb 06, 2009 997.10 1036 984.50 1024 0 +26.06(+2.61%)
Feb 05, 2009 988.93 1021 966.65 997.58 0 -0.37(-0.04%)
Feb 04, 2009 1006 1033 984.83 997.95 0 -3.90(-0.39%)
Feb 03, 2009 990.43 1015 969.23 1002 0 +19.16(+1.95%)
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.