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%)
Feb 02, 2009 978.16 1004 947.20 982.69 0 -10.47(-1.05%)
Jan 30, 2009 1011 1037 970.34 993.16 0 -18.96(-1.87%)
Jan 29, 2009 1051 1056 998.44 1012 0 -55.35(-5.19%)
Jan 28, 2009 1041 1091 1030 1067 0 +48.89(+4.80%)
Jan 27, 2009 981.71 1042 967.86 1019 0 +44.38(+4.56%)
Jan 26, 2009 957.91 1008 936.81 974.20 0 +19.51(+2.04%)
Jan 23, 2009 909.45 983.36 889.38 954.70 0 +25.79(+2.78%)
Jan 22, 2009 920.63 957.29 890.80 928.91 0 -14.02(-1.49%)
Jan 21, 2009 927.31 953.70 889.05 942.93 0 +30.36(+3.33%)
Jan 20, 2009 992.39 994.33 903.98 912.58 0 -86.43(-8.65%)
Jan 19, 2009 992.74 1018 935.83 999.01 0 +0.00(+0.00%)
Jan 16, 2009 992.74 1018 935.83 999.01 0 +36.12(+3.75%)
Jan 15, 2009 903.61 984.52 866.26 962.89 0 +55.98(+6.17%)
Jan 14, 2009 922.22 940.08 882.35 906.92 0 -42.89(-4.52%)
Jan 13, 2009 924.77 966.42 903.06 949.81 0 +18.43(+1.98%)
Jan 12, 2009 992.92 1002 913.70 931.37 0 -58.92(-5.95%)
Jan 09, 2009 1007 1030 952.58 990.30 0 -12.34(-1.23%)
Jan 08, 2009 965.10 1010 919.74 1003 0 +18.12(+1.84%)
Jan 07, 2009 1023 1034 972.45 984.52 0 -58.06(-5.57%)
Jan 06, 2009 1044 1072 1016 1043 0 +13.38(+1.30%)
Jan 05, 2009 1017 1065 983.50 1029 0 +12.28(+1.21%)
Jan 02, 2009 975.68 1032 943.57 1017 0 +51.76(+5.36%)
Jan 01, 2009 943.54 978.46 934.49 965.16 0 +0.00(+0.00%)
Dec 31, 2008 943.54 978.46 934.49 965.16 0 +25.81(+2.75%)
Dec 30, 2008 907.37 949.67 886.53 939.36 0 +41.96(+4.68%)
Dec 29, 2008 905.20 917.57 879.86 897.39 0 -7.72(-0.85%)
Dec 26, 2008 893.16 909.04 880.05 905.11 0 +18.46(+2.08%)
Dec 25, 2008 875.80 894.74 869.74 886.65 0 +0.00(+0.00%)
Dec 24, 2008 875.80 894.74 869.74 886.65 0 -2.16(-0.24%)
Dec 23, 2008 894.01 919.58 874.12 888.81 0 +2.09(+0.24%)
Dec 22, 2008 932.15 941.34 851.49 886.72 0 -53.37(-5.68%)
Dec 19, 2008 958.80 976.57 905.08 940.08 0 -0.47(-0.05%)
Dec 18, 2008 985.17 1001 911.11 940.55 0 -28.79(-2.97%)
Dec 17, 2008 942.45 998.77 925.83 969.34 0 +14.57(+1.53%)
Dec 16, 2008 908.51 960.09 884.02 954.78 0 +64.96(+7.30%)
Dec 15, 2008 924.12 934.69 864.74 889.82 0 -19.45(-2.14%)
Dec 12, 2008 830.89 918.35 810.75 909.27 0 +37.27(+4.27%)
Dec 11, 2008 959.35 977.02 858.00 872.00 0 -102.45(-10.51%)
Dec 10, 2008 964.75 1009 927.77 974.45 0 +31.55(+3.35%)
Dec 09, 2008 932.70 1006 885.69 942.90 0 -11.49(-1.20%)
Dec 08, 2008 873.18 978.74 856.50 954.40 0 +124.71(+15.03%)
Dec 05, 2008 768.00 834.60 733.47 829.69 0 +47.38(+6.06%)
Dec 04, 2008 770.33 830.86 753.41 782.31 0 -4.87(-0.62%)
Dec 03, 2008 756.13 809.15 713.53 787.19 0 +33.33(+4.42%)
Dec 02, 2008 699.49 769.53 685.61 753.86 0 +70.30(+10.28%)
Dec 01, 2008 769.97 775.48 676.25 683.56 0 -115.07(-14.41%)
Nov 28, 2008 769.57 811.96 756.48 798.63 0 +15.81(+2.02%)
Nov 27, 2008 670.34 798.02 662.60 782.82 0 +0.00(+0.00%)
Nov 26, 2008 670.34 798.02 662.60 782.82 0 +99.70(+14.59%)
Nov 25, 2008 686.08 715.34 648.94 683.12 0 +25.50(+3.88%)
Nov 24, 2008 612.62 675.15 578.07 657.62 0 +86.45(+15.14%)
Nov 21, 2008 553.39 577.84 513.60 571.17 0 +41.77(+7.89%)
Nov 20, 2008 600.93 619.86 521.74 529.40 0 -84.83(-13.81%)
Nov 19, 2008 683.16 701.23 611.85 614.23 0 -75.61(-10.96%)
Nov 18, 2008 685.32 708.63 655.06 689.84 0 +7.39(+1.08%)
Nov 17, 2008 678.11 714.02 658.47 682.45 0 -5.55(-0.81%)
Nov 14, 2008 717.19 748.37 676.56 688.00 0 -47.65(-6.48%)
Nov 13, 2008 656.58 738.59 620.13 735.65 0 +77.24(+11.73%)
Nov 12, 2008 713.15 717.75 650.82 658.40 0 -68.22(-9.39%)
Nov 11, 2008 768.27 774.74 709.15 726.62 0 -52.86(-6.78%)
Nov 10, 2008 825.43 845.28 769.33 779.49 0 -12.27(-1.55%)
Nov 07, 2008 783.76 818.21 761.34 791.76 0 +22.09(+2.87%)
Nov 06, 2008 825.38 858.74 756.94 769.66 0 -58.65(-7.08%)
Nov 05, 2008 927.76 935.50 800.35 828.31 0 -139.26(-14.39%)
Nov 04, 2008 995.20 1011 944.43 967.58 0 +3.38(+0.35%)
Nov 03, 2008 963.86 994.23 929.54 964.20 0 -0.83(-0.09%)
Oct 31, 2008 883.40 979.27 868.78 965.03 0 +72.43(+8.11%)
Oct 30, 2008 897.54 926.42 847.86 892.60 0 +29.32(+3.40%)
Oct 29, 2008 857.09 915.95 830.21 863.28 0 +11.83(+1.39%)
Oct 28, 2008 804.72 853.19 748.59 851.45 0 +63.84(+8.11%)
Oct 27, 2008 823.69 860.59 785.26 787.61 0 -55.26(-6.56%)
Oct 24, 2008 779.01 876.40 736.26 842.86 0 -29.54(-3.39%)
Oct 23, 2008 949.18 954.14 803.69 872.41 0 -59.03(-6.34%)
Oct 22, 2008 1053 1055 896.37 931.44 0 -132.80(-12.48%)
Oct 21, 2008 1101 1131 1042 1064 0 -30.01(-2.74%)
Oct 20, 2008 1068 1104 1022 1094 0 +59.62(+5.76%)
Oct 17, 2008 985.74 1121 956.92 1035 0 +15.33(+1.50%)
Oct 16, 2008 986.59 1028 902.31 1019 0 +60.45(+6.30%)
Oct 15, 2008 1077 1087 949.79 958.85 0 -151.72(-13.66%)
Oct 14, 2008 1203 1213 1073 1111 0 -11.92(-1.06%)
Oct 13, 2008 1027 1133 978.85 1122 0 +183.15(+19.50%)
Oct 10, 2008 911.24 983.27 815.53 939.34 0 -17.17(-1.79%)
Oct 09, 2008 1026 1059 938.38 956.51 0 -12.29(-1.27%)
Oct 08, 2008 961.29 1044 898.07 968.80 0 -28.97(-2.90%)
Oct 07, 2008 1079 1104 969.99 997.77 0 -76.56(-7.13%)
Oct 06, 2008 1091 1117 962.59 1074 0 -64.07(-5.63%)
Oct 03, 2008 1206 1300 1122 1138 0 -45.80(-3.87%)
Oct 02, 2008 1315 1322 1143 1184 0 -128.13(-9.76%)
Oct 01, 2008 1374 1384 1294 1312 0 -70.66(-5.11%)
Sep 30, 2008 1266 1395 1251 1383 0 +146.05(+11.81%)
Sep 29, 2008 1426 1433 1191 1237 0 -215.64(-14.85%)
Sep 26, 2008 1456 1471 1398 1453 0 -35.71(-2.40%)
Sep 25, 2008 1485 1520 1443 1488 0 +10.27(+0.69%)
Sep 24, 2008 1490 1524 1435 1478 0 -5.64(-0.38%)
Sep 23, 2008 1532 1568 1454 1484 0 -51.80(-3.37%)
Sep 22, 2008 1588 1624 1517 1535 0 -70.46(-4.39%)
Sep 19, 2008 1560 1656 1511 1606 0 +104.49(+6.96%)
Sep 18, 2008 1450 1543 1371 1501 0 +74.10(+5.19%)
Sep 17, 2008 1477 1536 1394 1427 0 -73.72(-4.91%)
Sep 16, 2008 1435 1519 1394 1501 0 +23.99(+1.62%)
Sep 15, 2008 1472 1551 1409 1477 0 -86.54(-5.53%)
Sep 12, 2008 1499 1582 1471 1564 0 +48.68(+3.21%)
Sep 11, 2008 1442 1523 1381 1515 0 +56.53(+3.88%)
Sep 10, 2008 1428 1495 1401 1458 0 +34.82(+2.45%)
Sep 09, 2008 1551 1561 1399 1424 0 -132.07(-8.49%)
Sep 08, 2008 1620 1644 1517 1556 0 -1.80(-0.12%)
Sep 05, 2008 1561 1582 1486 1557 0 -7.82(-0.50%)
Sep 04, 2008 1646 1682 1535 1565 0 -90.58(-5.47%)
Sep 03, 2008 1724 1734 1628 1656 0 -57.72(-3.37%)
Sep 02, 2008 1787 1804 1659 1714 0 -66.16(-3.72%)
Sep 01, 2008 1790 1807 1761 1780 0 +0.00(+0.00%)
Aug 29, 2008 1790 1807 1761 1780 0 -17.43(-0.97%)
Aug 28, 2008 1786 1813 1765 1797 0 +17.26(+0.97%)
Aug 27, 2008 1750 1793 1746 1780 0 +27.03(+1.54%)
Aug 26, 2008 1740 1790 1728 1753 0 +14.32(+0.82%)
Aug 25, 2008 1790 1796 1716 1739 0 -59.25(-3.30%)
Aug 22, 2008 1801 1820 1772 1798 0 -3.49(-0.19%)
Aug 21, 2008 1775 1821 1759 1801 0 +9.72(+0.54%)
Aug 20, 2008 1774 1798 1747 1792 0 +23.07(+1.30%)
Aug 19, 2008 1790 1810 1735 1768 0 -21.80(-1.22%)
Aug 18, 2008 1814 1821 1769 1790 0 -9.71(-0.54%)
Aug 15, 2008 1856 1868 1783 1800 0 -45.69(-2.48%)
Aug 14, 2008 1811 1860 1781 1846 0 +26.52(+1.46%)
Aug 13, 2008 1799 1831 1759 1819 0 +13.79(+0.76%)
Aug 12, 2008 1815 1850 1758 1805 0 -11.85(-0.65%)
Aug 11, 2008 1896 1919 1792 1817 0 -80.80(-4.26%)
Aug 08, 2008 1799 1908 1784 1898 0 +89.48(+4.95%)
Aug 07, 2008 1772 1846 1743 1809 0 +19.42(+1.09%)
Aug 06, 2008 1716 1833 1699 1789 0 +77.78(+4.54%)
Aug 05, 2008 1672 1743 1661 1711 0 +47.28(+2.84%)
Aug 04, 2008 1728 1752 1642 1664 0 -54.64(-3.18%)
Aug 01, 2008 1731 1753 1675 1719 0 +7.46(+0.44%)
Jul 31, 2008 1770 1786 1703 1711 0 -69.03(-3.88%)
Jul 30, 2008 1770 1821 1722 1780 0 +19.86(+1.13%)
Jul 29, 2008 1711 1772 1656 1760 0 +104.48(+6.31%)
Jul 28, 2008 1706 1718 1638 1656 0 -47.91(-2.81%)
Jul 25, 2008 1655 1718 1640 1704 0 +56.62(+3.44%)
Jul 24, 2008 1730 1748 1634 1647 0 -83.86(-4.84%)
Jul 23, 2008 1742 1785 1716 1731 0 -26.10(-1.49%)
Jul 22, 2008 1706 1761 1679 1757 0 +37.73(+2.19%)
Jul 21, 2008 1735 1759 1689 1719 0 +0.28(+0.02%)
Jul 18, 2008 1753 1774 1696 1719 0 -12.11(-0.70%)
Jul 17, 2008 1679 1768 1646 1731 0 +80.70(+4.89%)
Jul 16, 2008 1616 1689 1578 1651 0 -2.18(-0.13%)
Jul 15, 2008 1676 1706 1608 1653 0 -36.98(-2.19%)
Jul 14, 2008 1724 1750 1665 1690 0 -12.91(-0.76%)
Jul 11, 2008 1715 1741 1658 1703 0 -22.40(-1.30%)
Jul 10, 2008 1662 1756 1656 1725 0 +61.40(+3.69%)
Jul 09, 2008 1686 1726 1654 1664 0 -14.49(-0.86%)
Jul 08, 2008 1680 1700 1597 1678 0 -4.81(-0.29%)
Jul 07, 2008 1713 1744 1644 1683 0 -21.05(-1.24%)
Jul 04, 2008 1737 1761 1633 1704 0 +0.00(+0.00%)
Jul 03, 2008 1737 1761 1633 1704 0 -30.41(-1.75%)
Jul 02, 2008 1839 1852 1724 1734 0 -100.61(-5.48%)
Jul 01, 2008 1823 1865 1793 1835 0 -26.15(-1.41%)
Jun 30, 2008 1856 1879 1813 1861 0 +10.58(+0.57%)
Jun 27, 2008 1845 1887 1779 1851 0 +2.74(+0.15%)
Jun 26, 2008 1882 1897 1805 1848 0 -50.89(-2.68%)
Jun 25, 2008 1919 1936 1867 1899 0 +3.74(+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.