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 (%)
Mar 31, 2009 1876 1900 1859 1878 0 +16.34(+0.88%)
Mar 30, 2009 1896 1897 1838 1862 0 -50.15(-2.62%)
Mar 27, 2009 1924 1933 1903 1912 0 -33.78(-1.74%)
Mar 26, 2009 1892 1949 1884 1946 0 +58.51(+3.10%)
Mar 25, 2009 1842 1916 1827 1887 0 +59.74(+3.27%)
Mar 24, 2009 1858 1881 1822 1828 0 -32.04(-1.72%)
Mar 23, 2009 1854 1864 1794 1860 0 +77.63(+4.36%)
Mar 20, 2009 1822 1838 1770 1782 0 -26.83(-1.48%)
Mar 19, 2009 1848 1872 1797 1809 0 -30.25(-1.64%)
Mar 18, 2009 1784 1852 1774 1839 0 +54.07(+3.03%)
Mar 17, 2009 1747 1788 1739 1785 0 +38.43(+2.20%)
Mar 16, 2009 1773 1781 1741 1747 0 -22.54(-1.27%)
Mar 13, 2009 1720 1783 1709 1769 0 +54.49(+3.18%)
Mar 12, 2009 1687 1724 1675 1715 0 +26.21(+1.55%)
Mar 11, 2009 1704 1721 1686 1689 0 -9.44(-0.56%)
Mar 10, 2009 1685 1708 1672 1698 0 +22.88(+1.37%)
Mar 09, 2009 1668 1691 1666 1675 0 -0.42(-0.03%)
Mar 06, 2009 1687 1691 1657 1676 0 -10.51(-0.62%)
Mar 05, 2009 1692 1711 1672 1686 0 -14.42(-0.85%)
Mar 04, 2009 1699 1726 1684 1700 0 -0.17(-0.01%)
Mar 03, 2009 1721 1725 1690 1701 0 -13.04(-0.76%)
Mar 02, 2009 1732 1747 1695 1714 0 -24.80(-1.43%)
Feb 27, 2009 1735 1769 1719 1738 0 -0.12(-0.01%)
Feb 26, 2009 1746 1762 1726 1739 0 -4.26(-0.24%)
Feb 25, 2009 1757 1768 1725 1743 0 -13.08(-0.74%)
Feb 24, 2009 967.43 2136 949.98 1756 0 +795.46(+82.82%)
Feb 23, 2009 1003 1010 954.87 960.49 0 -38.51(-3.85%)
Feb 20, 2009 1011 1034 964.24 999.00 0 +4.20(+0.42%)
Feb 19, 2009 1045 1050 991.47 994.80 0 -45.64(-4.39%)
Feb 18, 2009 1061 1071 1023 1040 0 -14.94(-1.42%)
Feb 17, 2009 1069 1082 1024 1055 0 -38.28(-3.50%)
Feb 16, 2009 1090 1103 1077 1094 0 +0.00(+0.00%)
Feb 13, 2009 1090 1103 1077 1094 0 +6.74(+0.62%)
Feb 12, 2009 1068 1092 1053 1087 0 +9.87(+0.92%)
Feb 11, 2009 1073 1101 1055 1077 0 +9.77(+0.92%)
Feb 10, 2009 1077 1116 1058 1067 0 -11.04(-1.02%)
Feb 09, 2009 1077 1090 1055 1078 0 -8.53(-0.78%)
Feb 06, 2009 1124 1151 1058 1087 0 +30.86(+2.92%)
Feb 05, 2009 1061 1086 1050 1056 0 -8.82(-0.83%)
Feb 04, 2009 1078 1089 972.22 1065 0 -41.46(-3.75%)
Feb 03, 2009 1112 1136 1096 1106 0 +1.99(+0.18%)
Feb 02, 2009 1078 1111 1065 1104 0 +22.90(+2.12%)
Jan 30, 2009 1113 1128 1067 1081 0 -23.55(-2.13%)
Jan 29, 2009 1135 1149 1092 1105 0 -41.48(-3.62%)
Jan 28, 2009 1124 1167 1116 1146 0 +41.55(+3.76%)
Jan 27, 2009 1106 1134 1082 1105 0 +4.18(+0.38%)
Jan 26, 2009 1084 1124 1068 1101 0 +15.22(+1.40%)
Jan 23, 2009 1074 1109 1061 1085 0 -10.24(-0.93%)
Jan 22, 2009 1102 1120 1059 1096 0 -18.48(-1.66%)
Jan 21, 2009 1099 1120 1060 1114 0 +22.80(+2.09%)
Jan 20, 2009 1148 1153 1081 1091 0 -64.52(-5.58%)
Jan 19, 2009 1160 1174 1119 1156 0 +0.00(+0.00%)
Jan 16, 2009 1160 1174 1119 1156 0 -0.39(-0.03%)
Jan 15, 2009 1120 1173 1101 1156 0 +36.61(+3.27%)
Jan 14, 2009 1136 1147 1097 1120 0 -26.33(-2.30%)
Jan 13, 2009 1129 1156 1113 1146 0 +13.65(+1.21%)
Jan 12, 2009 1169 1189 1121 1132 0 -39.05(-3.33%)
Jan 09, 2009 1199 1210 1155 1171 0 -27.83(-2.32%)
Jan 08, 2009 1182 1211 1167 1199 0 +9.60(+0.81%)
Jan 07, 2009 1196 1222 1174 1190 0 -15.09(-1.25%)
Jan 06, 2009 1242 1250 1190 1205 0 -35.24(-2.84%)
Jan 05, 2009 1216 1253 1173 1240 0 +29.23(+2.41%)
Jan 02, 2009 1190 1238 1160 1211 0 +26.90(+2.27%)
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.