Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Building Materials Wholesale Sector (CIX: MSECTOR751 )

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 (%)
Dec 31, 2009 1232 1232 1232 0 -27.54(-2.19%)
Dec 30, 2009 1276 1286 1247 1259 0 -21.35(-1.67%)
Dec 29, 2009 1270 1294 1261 1281 0 +6.82(+0.54%)
Dec 28, 2009 1288 1299 1264 1274 0 -11.97(-0.93%)
Dec 24, 2009 1274 1295 1268 1286 0 +16.59(+1.31%)
Dec 23, 2009 1261 1284 1243 1269 0 +11.59(+0.92%)
Dec 22, 2009 1258 1282 1238 1258 0 -0.74(-0.06%)
Dec 21, 2009 1256 1278 1239 1258 0 +4.85(+0.39%)
Dec 18, 2009 1262 1270 1233 1253 0 +4.71(+0.38%)
Dec 17, 2009 1235 1257 1226 1249 0 +4.61(+0.37%)
Dec 16, 2009 1256 1268 1230 1244 0 +0.06(+0.00%)
Dec 15, 2009 1249 1278 1231 1244 0 -4.86(-0.39%)
Dec 14, 2009 1240 1260 1225 1249 0 +13.72(+1.11%)
Dec 11, 2009 1228 1256 1215 1235 0 +14.10(+1.15%)
Dec 10, 2009 1240 1255 1209 1221 0 +5.20(+0.43%)
Dec 09, 2009 1237 1247 1189 1216 0 -19.35(-1.57%)
Dec 08, 2009 1245 1262 1214 1235 0 -21.36(-1.70%)
Dec 07, 2009 1252 1268 1238 1257 0 +4.14(+0.33%)
Dec 04, 2009 1224 1265 1215 1252 0 +54.47(+4.55%)
Dec 03, 2009 1216 1237 1191 1198 0 -8.44(-0.70%)
Dec 02, 2009 1227 1255 1186 1206 0 -17.89(-1.46%)
Dec 01, 2009 1235 1276 1211 1224 0 +42.16(+3.57%)
Nov 30, 2009 1188 1207 1143 1182 0 +7.64(+0.65%)
Nov 27, 2009 1175 1197 1166 1175 0 -32.66(-2.71%)
Nov 25, 2009 1207 1207 1207 0 -13.04(-1.07%)
Nov 24, 2009 1224 1236 1209 1220 0 -5.17(-0.42%)
Nov 23, 2009 1218 1250 1206 1225 0 +26.82(+2.24%)
Nov 20, 2009 1195 1218 1179 1199 0 +0.29(+0.02%)
Nov 19, 2009 1218 1227 1193 1198 0 -31.87(-2.59%)
Nov 18, 2009 1239 1247 1204 1230 0 -11.29(-0.91%)
Nov 17, 2009 1237 1251 1219 1241 0 +0.06(+0.00%)
Nov 16, 2009 1212 1263 1211 1241 0 +43.22(+3.61%)
Nov 13, 2009 1174 1204 1157 1198 0 +42.19(+3.65%)
Nov 12, 2009 1168 1199 1153 1156 0 -14.71(-1.26%)
Nov 11, 2009 1164 1192 1146 1171 0 +13.96(+1.21%)
Nov 10, 2009 1156 1174 1133 1157 0 -8.11(-0.70%)
Nov 09, 2009 1157 1172 1142 1165 0 +21.52(+1.88%)
Nov 06, 2009 1139 1165 1125 1143 0 -8.10(-0.70%)
Nov 05, 2009 1122 1156 1114 1151 0 +39.07(+3.51%)
Nov 04, 2009 1137 1144 1105 1112 0 -19.72(-1.74%)
Nov 03, 2009 1115 1134 1089 1132 0 +10.15(+0.90%)
Nov 02, 2009 1095 1146 1075 1122 0 +33.29(+3.06%)
Oct 30, 2009 1120 1134 1069 1089 0 -43.00(-3.80%)
Oct 29, 2009 1127 1144 1114 1132 0 +18.01(+1.62%)
Oct 28, 2009 1144 1151 1107 1114 0 -33.32(-2.91%)
Oct 27, 2009 1153 1179 1132 1147 0 +2.20(+0.19%)
Oct 26, 2009 1179 1210 1138 1145 0 -34.61(-2.93%)
Oct 23, 2009 1198 1211 1175 1179 0 -23.03(-1.92%)
Oct 22, 2009 1179 1209 1165 1202 0 +20.20(+1.71%)
Oct 21, 2009 1204 1243 1176 1182 0 -28.04(-2.32%)
Oct 20, 2009 1197 1229 1196 1210 0 -16.74(-1.36%)
Oct 19, 2009 1238 1259 1222 1227 0 -6.87(-0.56%)
Oct 16, 2009 1214 1250 1198 1234 0 +10.87(+0.89%)
Oct 15, 2009 1222 1240 1210 1223 0 -6.62(-0.54%)
Oct 14, 2009 1223 1240 1209 1230 0 +17.48(+1.44%)
Oct 13, 2009 1216 1225 1192 1212 0 -7.99(-0.65%)
Oct 12, 2009 1222 1229 1211 1220 0 -0.06(-0.00%)
Oct 09, 2009 1208 1229 1195 1220 0 +13.34(+1.11%)
Oct 08, 2009 1218 1241 1203 1207 0 -1.07(-0.09%)
Oct 07, 2009 1206 1219 1190 1208 0 -3.46(-0.29%)
Oct 06, 2009 1204 1228 1190 1211 0 +10.14(+0.84%)
Oct 05, 2009 1180 1208 1170 1201 0 +22.49(+1.91%)
Oct 02, 2009 1184 1204 1164 1179 0 -13.01(-1.09%)
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.