Financial News

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 (%)
May 30, 2014 2557 2563 2526 2544 0 -12.74(-0.50%)
May 29, 2014 2549 2570 2526 2557 0 +11.29(+0.44%)
May 28, 2014 2554 2574 2528 2545 0 -5.80(-0.23%)
May 27, 2014 2507 2563 2506 2551 0 +55.84(+2.24%)
May 23, 2014 2495 2495 2495 0 +18.20(+0.73%)
May 22, 2014 2466 2486 2455 2477 0 +13.79(+0.56%)
May 21, 2014 2455 2473 2444 2463 0 +21.21(+0.87%)
May 20, 2014 2477 2482 2428 2442 0 -36.47(-1.47%)
May 19, 2014 2438 2484 2434 2478 0 +30.43(+1.24%)
May 16, 2014 2462 2474 2428 2448 0 -18.14(-0.74%)
May 15, 2014 2492 2502 2427 2466 0 -39.84(-1.59%)
May 14, 2014 2547 2555 2501 2506 0 -46.20(-1.81%)
May 13, 2014 2556 2572 2533 2552 0 +5.83(+0.23%)
May 12, 2014 2517 2555 2508 2546 0 +47.65(+1.91%)
May 09, 2014 2505 2514 2473 2499 0 -13.26(-0.53%)
May 08, 2014 2528 2561 2501 2512 0 -17.95(-0.71%)
May 07, 2014 2524 2537 2483 2530 0 +14.67(+0.58%)
May 06, 2014 2528 2550 2508 2515 0 -19.11(-0.75%)
May 05, 2014 2542 2550 2504 2534 0 -26.60(-1.04%)
May 02, 2014 2570 2613 2548 2561 0 -4.64(-0.18%)
May 01, 2014 2561 2620 2532 2566 0 -1.14(-0.04%)
Apr 30, 2014 2539 2572 2512 2567 0 +26.91(+1.06%)
Apr 29, 2014 2544 2567 2513 2540 0 +17.70(+0.70%)
Apr 28, 2014 2570 2575 2487 2522 0 -37.04(-1.45%)
Apr 25, 2014 2608 2614 2553 2559 0 -52.82(-2.02%)
Apr 24, 2014 2656 2664 2599 2612 0 -73.04(-2.72%)
Apr 23, 2014 2685 2706 2673 2685 0 -16.59(-0.61%)
Apr 22, 2014 2690 2723 2673 2702 0 +13.78(+0.51%)
Apr 21, 2014 2698 2705 2652 2688 0 -0.79(-0.03%)
Apr 17, 2014 2689 2689 2689 0 +42.05(+1.59%)
Apr 16, 2014 2633 2661 2621 2647 0 +39.12(+1.50%)
Apr 15, 2014 2605 2633 2548 2607 0 +4.30(+0.17%)
Apr 14, 2014 2600 2625 2571 2603 0 +30.00(+1.17%)
Apr 11, 2014 2603 2619 2565 2573 0 -49.04(-1.87%)
Apr 10, 2014 2681 2692 2610 2622 0 -59.03(-2.20%)
Apr 09, 2014 2642 2686 2633 2681 0 +52.79(+2.01%)
Apr 08, 2014 2610 2640 2589 2628 0 +15.79(+0.60%)
Apr 07, 2014 2684 2692 2584 2613 0 -75.83(-2.82%)
Apr 04, 2014 2747 2776 2682 2688 0 -38.29(-1.40%)
Apr 03, 2014 2738 2755 2712 2727 0 -8.97(-0.33%)
Apr 02, 2014 2729 2748 2715 2736 0 +8.54(+0.31%)
Apr 01, 2014 2725 2735 2695 2727 0 +9.42(+0.35%)
Mar 31, 2014 2709 2731 2688 2718 0 +31.73(+1.18%)
Mar 28, 2014 2655 2705 2651 2686 0 +41.44(+1.57%)
Mar 27, 2014 2632 2670 2616 2645 0 -4.06(-0.15%)
Mar 26, 2014 2702 2707 2647 2649 0 -40.08(-1.49%)
Mar 25, 2014 2695 2718 2673 2689 0 +0.94(+0.03%)
Mar 24, 2014 2732 2741 2666 2688 0 -35.10(-1.29%)
Mar 21, 2014 2720 2748 2707 2723 0 +22.38(+0.83%)
Mar 20, 2014 2674 2716 2663 2701 0 +19.06(+0.71%)
Mar 19, 2014 2689 2712 2662 2681 0 -6.81(-0.25%)
Mar 18, 2014 2651 2694 2641 2688 0 +71.66(+2.74%)
Mar 17, 2014 2603 2653 2597 2617 0 +26.84(+1.04%)
Mar 14, 2014 2593 2627 2581 2590 0 -8.26(-0.32%)
Mar 13, 2014 2626 2637 2576 2598 0 -16.83(-0.64%)
Mar 12, 2014 2612 2626 2584 2615 0 -10.88(-0.41%)
Mar 11, 2014 2642 2660 2607 2626 0 -17.59(-0.67%)
Mar 10, 2014 2667 2682 2627 2643 0 -25.56(-0.96%)
Mar 07, 2014 2694 2700 2653 2669 0 -10.60(-0.40%)
Mar 06, 2014 2655 2694 2641 2680 0 +30.34(+1.15%)
Mar 05, 2014 2656 2665 2635 2649 0 -8.54(-0.32%)
Mar 04, 2014 2649 2686 2637 2658 0 +45.33(+1.74%)
Mar 03, 2014 2606 2634 2580 2612 0 -23.75(-0.90%)
Feb 28, 2014 2605 2653 2588 2636 0 +32.85(+1.26%)
Feb 27, 2014 2596 2620 2567 2603 0 +7.83(+0.30%)
Feb 26, 2014 2573 2635 2563 2595 0 +61.10(+2.41%)
Feb 25, 2014 2544 2572 2503 2534 0 -9.40(-0.37%)
Feb 24, 2014 2520 2570 2514 2544 0 +24.40(+0.97%)
Feb 21, 2014 2532 2554 2508 2519 0 -6.85(-0.27%)
Feb 20, 2014 2507 2554 2486 2526 0 +71.30(+2.90%)
Feb 19, 2014 2466 2495 2447 2455 0 -8.18(-0.33%)
Feb 18, 2014 2446 2468 2428 2463 0 +25.61(+1.05%)
Feb 14, 2014 2437 2437 2437 0 +17.23(+0.71%)
Feb 13, 2014 2396 2428 2375 2420 0 -1.92(-0.08%)
Feb 12, 2014 2397 2432 2392 2422 0 +35.15(+1.47%)
Feb 11, 2014 2373 2405 2359 2387 0 +12.48(+0.53%)
Feb 10, 2014 2385 2395 2359 2375 0 -15.37(-0.64%)
Feb 07, 2014 2390 2413 2358 2390 0 +41.07(+1.75%)
Feb 06, 2014 2327 2361 2321 2349 0 +30.65(+1.32%)
Feb 05, 2014 2332 2360 2297 2318 0 -20.77(-0.89%)
Feb 04, 2014 2304 2351 2282 2339 0 +44.27(+1.93%)
Feb 03, 2014 2364 2374 2254 2295 0 -69.63(-2.95%)
Jan 31, 2014 2348 2404 2341 2364 0 -20.00(-0.84%)
Jan 30, 2014 2386 2408 2357 2384 0 +14.99(+0.63%)
Jan 29, 2014 2377 2408 2355 2369 0 -32.33(-1.35%)
Jan 28, 2014 2381 2416 2354 2402 0 +22.48(+0.94%)
Jan 27, 2014 2402 2409 2324 2379 0 -13.80(-0.58%)
Jan 24, 2014 2491 2501 2381 2393 0 -120.43(-4.79%)
Jan 23, 2014 2521 2532 2492 2513 0 -19.59(-0.77%)
Jan 22, 2014 2530 2541 2511 2533 0 +7.42(+0.29%)
Jan 21, 2014 2526 2535 2494 2526 0 +17.77(+0.71%)
Jan 17, 2014 2508 2508 2508 0 +6.92(+0.28%)
Jan 16, 2014 2500 2509 2473 2501 0 +0.81(+0.03%)
Jan 15, 2014 2488 2523 2483 2500 0 +12.48(+0.50%)
Jan 14, 2014 2470 2495 2448 2488 0 +35.91(+1.46%)
Jan 13, 2014 2494 2501 2440 2452 0 -44.50(-1.78%)
Jan 10, 2014 2495 2521 2486 2496 0 +3.41(+0.14%)
Jan 09, 2014 2465 2501 2454 2493 0 +37.16(+1.51%)
Jan 08, 2014 2454 2470 2430 2456 0 +0.18(+0.01%)
Jan 07, 2014 2444 2472 2434 2455 0 +20.56(+0.84%)
Jan 06, 2014 2466 2476 2428 2435 0 -24.52(-1.00%)
Jan 03, 2014 2463 2475 2447 2459 0 -2.51(-0.10%)
Jan 02, 2014 2489 2499 2453 2462 0 -35.55(-1.42%)
Dec 31, 2013 2497 2497 2497 0 +30.69(+1.24%)
Dec 30, 2013 2470 2483 2460 2467 0 -5.04(-0.20%)
Dec 27, 2013 2479 2488 2451 2472 0 +1.50(+0.06%)
Dec 26, 2013 2462 2483 2452 2470 0 +12.50(+0.51%)
Dec 24, 2013 2458 2458 2458 0 +3.69(+0.15%)
Dec 23, 2013 2452 2468 2432 2454 0 +17.05(+0.70%)
Dec 20, 2013 2410 2444 2401 2437 0 +27.10(+1.12%)
Dec 19, 2013 2400 2418 2382 2410 0 -1.44(-0.06%)
Dec 18, 2013 2346 2418 2336 2411 0 +70.93(+3.03%)
Dec 17, 2013 2333 2346 2319 2340 0 +3.19(+0.14%)
Dec 16, 2013 2340 2352 2315 2337 0 +9.00(+0.39%)
Dec 13, 2013 2305 2339 2290 2328 0 +28.93(+1.26%)
Dec 12, 2013 2326 2329 2276 2299 0 -25.68(-1.10%)
Dec 11, 2013 2378 2389 2306 2325 0 -32.43(-1.38%)
Dec 10, 2013 2357 2386 2347 2357 0 -6.55(-0.28%)
Dec 09, 2013 2342 2382 2328 2364 0 +27.59(+1.18%)
Dec 06, 2013 2344 2382 2314 2336 0 +29.19(+1.27%)
Dec 05, 2013 2324 2333 2298 2307 0 -18.59(-0.80%)
Dec 04, 2013 2296 2339 2289 2326 0 +19.17(+0.83%)
Dec 03, 2013 2311 2328 2288 2307 0 -16.10(-0.69%)
Dec 02, 2013 2336 2347 2303 2323 0 -11.72(-0.50%)
Nov 29, 2013 2343 2355 2324 2334 0 +1.18(+0.05%)
Nov 27, 2013 2333 2333 2333 0 +11.21(+0.48%)
Nov 26, 2013 2299 2335 2293 2322 0 +29.25(+1.28%)
Nov 25, 2013 2306 2320 2272 2293 0 -9.71(-0.42%)
Nov 22, 2013 2315 2330 2293 2303 0 -6.80(-0.29%)
Nov 21, 2013 2308 2327 2289 2309 0 +17.68(+0.77%)
Nov 20, 2013 2315 2329 2278 2292 0 -14.77(-0.64%)
Nov 19, 2013 2328 2337 2295 2306 0 -29.38(-1.26%)
Nov 18, 2013 2369 2386 2318 2336 0 -24.27(-1.03%)
Nov 15, 2013 2366 2383 2350 2360 0 +49.33(+2.13%)
Nov 14, 2013 2297 2319 2282 2311 0 +36.38(+1.60%)
Nov 12, 2013 2261 2287 2251 2274 0 +9.11(+0.40%)
Nov 11, 2013 2260 2278 2250 2265 0 +1.92(+0.08%)
Nov 08, 2013 2221 2271 2205 2263 0 +46.50(+2.10%)
Nov 07, 2013 2265 2275 2210 2217 0 -39.12(-1.73%)
Nov 06, 2013 2275 2281 2235 2256 0 -8.10(-0.36%)
Nov 05, 2013 2278 2285 2244 2264 0 -21.43(-0.94%)
Nov 04, 2013 2258 2297 2237 2285 0 +39.16(+1.74%)
Nov 01, 2013 2241 2273 2218 2246 0 +7.00(+0.31%)
Oct 31, 2013 2244 2263 2197 2239 0 +1.89(+0.08%)
Oct 30, 2013 2246 2261 2211 2237 0 +18.78(+0.85%)
Oct 29, 2013 2218 2236 2198 2219 0 +8.92(+0.40%)
Oct 28, 2013 2214 2226 2194 2210 0 -4.77(-0.22%)
Oct 25, 2013 2221 2231 2186 2215 0 -5.55(-0.25%)
Oct 24, 2013 2221 2243 2192 2220 0 -8.25(-0.37%)
Oct 23, 2013 2238 2251 2213 2228 0 -22.59(-1.00%)
Oct 22, 2013 2252 2285 2234 2251 0 +9.34(+0.42%)
Oct 21, 2013 2237 2247 2216 2242 0 +7.16(+0.32%)
Oct 18, 2013 2221 2240 2206 2234 0 +31.44(+1.43%)
Oct 17, 2013 2164 2207 2152 2203 0 +35.23(+1.63%)
Oct 16, 2013 2163 2175 2148 2168 0 +21.17(+0.99%)
Oct 15, 2013 2180 2186 2135 2147 0 -39.52(-1.81%)
Oct 14, 2013 2151 2189 2140 2186 0 +22.21(+1.03%)
Oct 11, 2013 2130 2175 2122 2164 0 +32.96(+1.55%)
Oct 10, 2013 2090 2136 2084 2131 0 +68.63(+3.33%)
Oct 09, 2013 2067 2080 2032 2062 0 +5.83(+0.28%)
Oct 08, 2013 2098 2106 2049 2056 0 -44.27(-2.11%)
Oct 07, 2013 2102 2117 2087 2101 0 -20.08(-0.95%)
Oct 04, 2013 2105 2132 2095 2121 0 +17.32(+0.82%)
Oct 03, 2013 2128 2133 2079 2103 0 -25.12(-1.18%)
Oct 02, 2013 2124 2154 2096 2129 0 -6.29(-0.29%)
Oct 01, 2013 2087 2150 2079 2135 0 +53.14(+2.55%)
Sep 27, 2013 2095 2104 2067 2082 0 -25.66(-1.22%)
Sep 26, 2013 2094 2118 2083 2107 0 +20.43(+0.98%)
Sep 25, 2013 2086 2106 2065 2087 0 +3.35(+0.16%)
Sep 24, 2013 2071 2103 2060 2084 0 +14.20(+0.69%)
Sep 23, 2013 2073 2085 2052 2069 0 -12.44(-0.60%)
Sep 20, 2013 2097 2103 2073 2082 0 -12.55(-0.60%)
Sep 19, 2013 2087 2109 2077 2094 0 +11.87(+0.57%)
Sep 18, 2013 2036 2096 2022 2083 0 +48.51(+2.38%)
Sep 17, 2013 2018 2038 2004 2034 0 +15.23(+0.75%)
Sep 16, 2013 2026 2041 1997 2019 0 +29.42(+1.48%)
Sep 13, 2013 2012 2017 1983 1989 0 -17.22(-0.86%)
Sep 12, 2013 1998 2019 1994 2007 0 +8.65(+0.43%)
Sep 11, 2013 1991 2012 1980 1998 0 +8.17(+0.41%)
Sep 10, 2013 1964 2003 1955 1990 0 +41.78(+2.14%)
Sep 09, 2013 1932 1959 1921 1948 0 +25.40(+1.32%)
Sep 06, 2013 1936 1948 1913 1923 0 -8.65(-0.45%)
Sep 05, 2013 1927 1941 1915 1931 0 +3.86(+0.20%)
Sep 04, 2013 1919 1937 1910 1927 0 -4.86(-0.25%)
Sep 03, 2013 1951 1970 1918 1932 0 +3.54(+0.18%)
Aug 30, 2013 1929 1929 1929 0 -27.77(-1.42%)
Aug 29, 2013 1954 1970 1944 1956 0 +1.82(+0.09%)
Aug 28, 2013 1954 1963 1941 1955 0 -0.93(-0.05%)
Aug 27, 2013 1959 1981 1947 1956 0 -35.98(-1.81%)
Aug 26, 2013 2004 2011 1986 1992 0 -8.64(-0.43%)
Aug 23, 2013 1998 2010 1967 2000 0 +6.30(+0.32%)
Aug 22, 2013 1953 2002 1950 1994 0 +48.67(+2.50%)
Aug 21, 2013 1949 1969 1931 1945 0 -10.79(-0.55%)
Aug 20, 2013 1947 1972 1936 1956 0 +11.94(+0.61%)
Aug 19, 2013 1975 1981 1943 1944 0 -35.04(-1.77%)
Aug 16, 2013 1965 2003 1961 1979 0 +6.47(+0.33%)
Aug 15, 2013 1973 1990 1952 1973 0 -23.26(-1.17%)
Aug 14, 2013 1993 2010 1981 1996 0 +6.06(+0.30%)
Aug 13, 2013 2004 2010 1971 1990 0 -12.83(-0.64%)
Aug 12, 2013 1993 2011 1990 2003 0 -1.84(-0.09%)
Aug 09, 2013 1997 2019 1983 2005 0 +7.01(+0.35%)
Aug 08, 2013 1993 2010 1984 1998 0 +16.59(+0.84%)
Aug 07, 2013 1990 2007 1947 1981 0 -15.57(-0.78%)
Aug 06, 2013 2030 2039 1987 1997 0 -37.09(-1.82%)
Aug 05, 2013 2036 2044 2019 2034 0 -4.08(-0.20%)
Aug 02, 2013 2037 2049 2015 2038 0 +12.79(+0.63%)
Aug 01, 2013 2041 2074 1995 2025 0 +56.35(+2.86%)
Jul 31, 2013 1972 2012 1955 1969 0 +7.36(+0.38%)
Jul 30, 2013 1968 1983 1952 1961 0 +4.36(+0.22%)
Jul 29, 2013 2001 2012 1953 1957 0 -50.61(-2.52%)
Jul 26, 2013 2010 2024 1991 2007 0 -15.08(-0.75%)
Jul 25, 2013 2024 2035 1988 2023 0 -14.84(-0.73%)
Jul 24, 2013 2074 2076 2034 2037 0 -29.77(-1.44%)
Jul 23, 2013 2085 2092 2061 2067 0 -12.95(-0.62%)
Jul 22, 2013 2080 2094 2069 2080 0 +7.27(+0.35%)
Jul 19, 2013 2054 2077 2043 2073 0 +21.25(+1.04%)
Jul 18, 2013 2039 2066 2035 2052 0 +14.03(+0.69%)
Jul 17, 2013 2052 2056 2025 2038 0 -1.66(-0.08%)
Jul 16, 2013 2050 2062 2022 2039 0 -5.47(-0.27%)
Jul 15, 2013 2051 2060 2030 2045 0 +7.46(+0.37%)
Jul 12, 2013 2022 2041 2011 2037 0 +12.40(+0.61%)
Jul 11, 2013 2031 2050 2012 2025 0 +19.55(+0.97%)
Jul 10, 2013 2004 2019 1988 2005 0 -0.75(-0.04%)
Jul 09, 2013 1987 2025 1981 2006 0 +35.96(+1.83%)
Jul 08, 2013 1979 1999 1961 1970 0 +3.81(+0.19%)
Jul 05, 2013 1971 1975 1930 1966 0 +14.40(+0.74%)
Jul 03, 2013 1952 1952 1952 0 +1.66(+0.09%)
Jul 02, 2013 1961 1980 1936 1950 0 -10.75(-0.55%)
Jul 01, 2013 1961 1978 1946 1961 0 +12.17(+0.62%)
Jun 28, 2013 1955 1972 1937 1949 0 +17.73(+0.92%)
Jun 26, 2013 1941 1948 1912 1931 0 +9.88(+0.51%)
Jun 25, 2013 1914 1931 1902 1921 0 +30.37(+1.61%)
Jun 24, 2013 1890 1911 1852 1891 0 -23.67(-1.24%)
Jun 21, 2013 1933 1941 1881 1914 0 -10.72(-0.56%)
Jun 20, 2013 1945 1956 1909 1925 0 -53.82(-2.72%)
Jun 19, 2013 1990 2013 1977 1979 0 -7.08(-0.36%)
Jun 18, 2013 1943 1995 1935 1986 0 +48.87(+2.52%)
Jun 17, 2013 1933 1955 1914 1937 0 +21.31(+1.11%)
Jun 14, 2013 1912 1939 1905 1916 0 +2.36(+0.12%)
Jun 13, 2013 1894 1920 1880 1914 0 +15.65(+0.82%)
Jun 12, 2013 1943 1946 1888 1898 0 -31.99(-1.66%)
Jun 11, 2013 1952 1963 1924 1930 0 -47.78(-2.42%)
Jun 10, 2013 1983 1998 1954 1978 0 -5.85(-0.29%)
Jun 07, 2013 1971 1999 1955 1983 0 +18.69(+0.95%)
Jun 06, 2013 1936 1977 1934 1965 0 +16.93(+0.87%)
Jun 05, 2013 1965 1977 1920 1948 0 -31.21(-1.58%)
Jun 04, 2013 2027 2037 1953 1979 0 -49.13(-2.42%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Terms of Service Privacy Policy
© Copyright 2000-2019 Clarke Broadcasting Corporation. All rights reserved.
Feedback