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 (%)
Apr 30, 2009 2122 2155 2109 2119 0 +10.15(+0.48%)
Apr 29, 2009 2072 2120 2063 2109 0 +41.64(+2.01%)
Apr 28, 2009 2047 2085 2038 2068 0 +13.98(+0.68%)
Apr 27, 2009 2070 2088 2024 2054 0 -26.38(-1.27%)
Apr 24, 2009 2036 2097 2022 2080 0 +50.63(+2.49%)
Apr 23, 2009 2035 2046 2012 2029 0 -5.62(-0.28%)
Apr 22, 2009 2026 2057 2012 2035 0 -0.10(-0.00%)
Apr 21, 2009 2007 2040 1993 2035 0 +24.61(+1.22%)
Apr 20, 2009 2049 2054 1989 2010 0 -44.98(-2.19%)
Apr 17, 2009 2034 2072 2016 2055 0 +24.37(+1.20%)
Apr 16, 2009 2008 2040 1981 2031 0 +35.96(+1.80%)
Apr 15, 2009 1955 2008 1952 1995 0 +38.42(+1.96%)
Apr 14, 2009 1980 1998 1941 1957 0 -57.85(-2.87%)
Apr 13, 2009 2011 2034 1982 2015 0 +0.26(+0.01%)
Apr 10, 2009 1977 2038 1961 2014 0 +0.00(+0.00%)
Apr 09, 2009 1977 2038 1961 2014 0 +65.42(+3.36%)
Apr 08, 2009 1927 1956 1917 1949 0 +25.68(+1.34%)
Apr 07, 2009 1940 1964 1913 1923 0 -24.13(-1.24%)
Apr 06, 2009 1948 1959 1913 1947 0 -15.17(-0.77%)
Apr 03, 2009 1955 1975 1926 1962 0 +3.17(+0.16%)
Apr 02, 2009 1928 1983 1914 1959 0 +54.47(+2.86%)
Apr 01, 2009 1875 1912 1841 1905 0 +26.43(+1.41%)
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%)
Jan 01, 2009 1170 1208 1159 1184 0 +0.00(+0.00%)
Dec 31, 2008 1170 1208 1159 1184 0 +20.69(+1.78%)
Dec 30, 2008 1126 1169 1116 1163 0 +53.20(+4.79%)
Dec 29, 2008 1134 1137 1085 1110 0 -30.71(-2.69%)
Dec 26, 2008 1121 1146 1107 1141 0 +24.48(+2.19%)
Dec 25, 2008 1133 1139 1103 1116 0 +0.00(+0.00%)
Dec 24, 2008 1133 1139 1103 1116 0 -16.35(-1.44%)
Dec 23, 2008 1152 1207 1090 1133 0 -11.97(-1.05%)
Dec 22, 2008 1162 1163 1105 1144 0 -10.10(-0.87%)
Dec 19, 2008 1143 1190 1126 1155 0 +22.35(+1.97%)
Dec 18, 2008 1136 1166 1106 1132 0 -6.31(-0.55%)
Dec 17, 2008 1130 1165 1103 1139 0 +4.63(+0.41%)
Dec 16, 2008 1099 1145 1084 1134 0 +47.60(+4.38%)
Dec 15, 2008 1116 1132 1070 1086 0 -26.21(-2.36%)
Dec 12, 2008 1065 1127 1046 1113 0 +29.34(+2.71%)
Dec 11, 2008 1128 1151 1071 1083 0 -48.57(-4.29%)
Dec 10, 2008 1111 1149 1098 1132 0 +34.33(+3.13%)
Dec 09, 2008 1104 1157 1080 1097 0 -33.30(-2.94%)
Dec 08, 2008 1088 1142 1067 1131 0 +58.72(+5.48%)
Dec 05, 2008 1006 1085 983.96 1072 0 +53.40(+5.24%)
Dec 04, 2008 1042 1082 997.87 1019 0 -39.13(-3.70%)
Dec 03, 2008 1026 1071 989.25 1058 0 +48.73(+4.83%)
Dec 02, 2008 1045 1070 959.29 1009 0 -8.22(-0.81%)
Dec 01, 2008 1062 1095 1002 1017 0 -64.40(-5.95%)
Nov 28, 2008 1046 1092 1041 1082 0 +11.09(+1.04%)
Nov 27, 2008 994.53 1092 988.52 1071 0 +0.00(+0.00%)
Nov 26, 2008 994.53 1092 988.52 1071 0 +55.54(+5.47%)
Nov 25, 2008 1019 1034 972.96 1015 0 +11.23(+1.12%)
Nov 24, 2008 944.13 1024 937.67 1004 0 +70.37(+7.54%)
Nov 21, 2008 942.34 964.10 873.13 933.41 0 +3.26(+0.35%)
Nov 20, 2008 957.40 1003 918.59 930.15 0 -32.82(-3.41%)
Nov 19, 2008 1029 1052 952.65 962.97 0 -85.92(-8.19%)
Nov 18, 2008 1061 1098 1016 1049 0 -7.82(-0.74%)
Nov 17, 2008 1040 1095 1029 1057 0 +5.49(+0.52%)
Nov 14, 2008 1108 1126 1050 1051 0 -47.46(-4.32%)
Nov 13, 2008 1065 1106 980.87 1099 0 +40.02(+3.78%)
Nov 12, 2008 1138 1163 1054 1059 0 -100.97(-8.71%)
Nov 11, 2008 1158 1202 1126 1160 0 -15.48(-1.32%)
Nov 10, 2008 1231 1241 1162 1175 0 -27.95(-2.32%)
Nov 07, 2008 1198 1236 1173 1203 0 +12.71(+1.07%)
Nov 06, 2008 1176 1229 1167 1190 0 +2.42(+0.20%)
Nov 05, 2008 1220 1256 1158 1188 0 -45.10(-3.66%)
Nov 04, 2008 1280 1293 1202 1233 0 -3.91(-0.32%)
Nov 03, 2008 1242 1263 1170 1237 0 +7.42(+0.60%)
Oct 31, 2008 1186 1246 1163 1230 0 +40.41(+3.40%)
Oct 30, 2008 1132 1213 1125 1189 0 +70.57(+6.31%)
Oct 29, 2008 1100 1155 1085 1119 0 +10.46(+0.94%)
Oct 28, 2008 1078 1122 1052 1108 0 +45.66(+4.30%)
Oct 27, 2008 1117 1160 1058 1062 0 -64.13(-5.69%)
Oct 24, 2008 1121 1178 1111 1127 0 -64.21(-5.39%)
Oct 23, 2008 1214 1231 1134 1191 0 -19.78(-1.63%)
Oct 22, 2008 1275 1310 1187 1211 0 -80.00(-6.20%)
Oct 21, 2008 1321 1345 1276 1291 0 -49.06(-3.66%)
Oct 20, 2008 1307 1349 1282 1340 0 +46.56(+3.60%)
Oct 17, 2008 1274 1373 1228 1293 0 -19.28(-1.47%)
Oct 16, 2008 1237 1315 1193 1312 0 +80.06(+6.50%)
Oct 15, 2008 1336 1368 1232 1232 0 -106.72(-7.97%)
Oct 14, 2008 1445 1505 1313 1339 0 -57.68(-4.13%)
Oct 13, 2008 1408 1427 1331 1397 0 +41.11(+3.03%)
Oct 10, 2008 1234 1381 1174 1356 0 +97.49(+7.75%)
Oct 09, 2008 1365 1403 1237 1258 0 -89.51(-6.64%)
Oct 08, 2008 1320 1416 1275 1348 0 -14.45(-1.06%)
Oct 07, 2008 1414 1456 1355 1362 0 -48.99(-3.47%)
Oct 06, 2008 1384 1431 1314 1411 0 -4.23(-0.30%)
Oct 03, 2008 1484 1515 1412 1415 0 -43.65(-2.99%)
Oct 02, 2008 1528 1531 1441 1459 0 -80.23(-5.21%)
Oct 01, 2008 1566 1576 1504 1539 0 -26.01(-1.66%)
Sep 30, 2008 1590 1616 1525 1565 0 -3.77(-0.24%)
Sep 29, 2008 1604 1656 1529 1569 0 -66.68(-4.08%)
Sep 26, 2008 1596 1643 1571 1636 0 +11.55(+0.71%)
Sep 25, 2008 1620 1663 1583 1624 0 +11.86(+0.74%)
Sep 24, 2008 1637 1663 1591 1612 0 +0.86(+0.05%)
Sep 23, 2008 1683 1710 1597 1611 0 -72.66(-4.31%)
Sep 22, 2008 1741 1746 1654 1684 0 -53.83(-3.10%)
Sep 19, 2008 1739 1821 1669 1738 0 +49.90(+2.96%)
Sep 18, 2008 1654 1725 1601 1688 0 +58.13(+3.57%)
Sep 17, 2008 1643 1673 1579 1630 0 -29.53(-1.78%)
Sep 16, 2008 1603 1678 1579 1659 0 +46.31(+2.87%)
Sep 15, 2008 1625 1652 1581 1613 0 -33.60(-2.04%)
Sep 12, 2008 1612 1667 1596 1647 0 +20.59(+1.27%)
Sep 11, 2008 1587 1636 1551 1626 0 +15.62(+0.97%)
Sep 10, 2008 1624 1639 1572 1610 0 +8.91(+0.56%)
Sep 09, 2008 1663 1679 1590 1601 0 -57.70(-3.48%)
Sep 08, 2008 1650 1700 1617 1659 0 +46.31(+2.87%)
Sep 05, 2008 1597 1640 1566 1613 0 -3.88(-0.24%)
Sep 04, 2008 1676 1691 1596 1617 0 -74.62(-4.41%)
Sep 03, 2008 1674 1704 1655 1691 0 +18.34(+1.10%)
Sep 02, 2008 1677 1710 1650 1673 0 +19.08(+1.15%)
Sep 01, 2008 1656 1682 1627 1654 0 +0.00(+0.00%)
Aug 29, 2008 1656 1682 1627 1654 0 -4.02(-0.24%)
Aug 28, 2008 1634 1670 1625 1658 0 +28.49(+1.75%)
Aug 27, 2008 1608 1642 1596 1629 0 +18.77(+1.17%)
Aug 26, 2008 1599 1626 1578 1611 0 +9.72(+0.61%)
Aug 25, 2008 1624 1636 1580 1601 0 -29.64(-1.82%)
Aug 22, 2008 1632 1652 1593 1631 0 +13.76(+0.85%)
Aug 21, 2008 1591 1638 1569 1617 0 +9.02(+0.56%)
Aug 20, 2008 1586 1637 1560 1608 0 +26.59(+1.68%)
Aug 19, 2008 1608 1623 1570 1581 0 -35.57(-2.20%)
Aug 18, 2008 1619 1652 1584 1617 0 +3.35(+0.21%)
Aug 15, 2008 1606 1627 1570 1613 0 +26.94(+1.70%)
Aug 14, 2008 1523 1600 1511 1587 0 +55.61(+3.63%)
Aug 13, 2008 1515 1542 1496 1531 0 +12.83(+0.85%)
Aug 12, 2008 1525 1544 1494 1518 0 -10.21(-0.67%)
Aug 11, 2008 1537 1571 1492 1528 0 +26.45(+1.76%)
Aug 08, 2008 1500 1534 1436 1502 0 +69.86(+4.88%)
Aug 07, 2008 1446 1460 1414 1432 0 -20.20(-1.39%)
Aug 06, 2008 1416 1469 1394 1452 0 +16.12(+1.12%)
Aug 05, 2008 1423 1477 1373 1436 0 -5.38(-0.37%)
Aug 04, 2008 1460 1478 1421 1441 0 -17.90(-1.23%)
Aug 01, 2008 1477 1485 1430 1459 0 -11.44(-0.78%)
Jul 31, 2008 1474 1514 1458 1471 0 -17.87(-1.20%)
Jul 30, 2008 1472 1513 1453 1489 0 +32.67(+2.24%)
Jul 29, 2008 1456 1480 1400 1456 0 +46.18(+3.28%)
Jul 28, 2008 1456 1461 1385 1410 0 -39.93(-2.75%)
Jul 25, 2008 1431 1480 1421 1450 0 +28.85(+2.03%)
Jul 24, 2008 1480 1485 1409 1421 0 -59.00(-3.99%)
Jul 23, 2008 1472 1506 1445 1480 0 +12.66(+0.86%)
Jul 22, 2008 1394 1483 1381 1467 0 +69.91(+5.00%)
Jul 21, 2008 1393 1414 1378 1397 0 +14.60(+1.06%)
Jul 18, 2008 1398 1402 1361 1383 0 -17.19(-1.23%)
Jul 17, 2008 1397 1417 1331 1400 0 +23.25(+1.69%)
Jul 16, 2008 1300 1392 1291 1377 0 +97.97(+7.66%)
Jul 15, 2008 1259 1299 1225 1279 0 +1.03(+0.08%)
Jul 14, 2008 1299 1317 1261 1278 0 -11.76(-0.91%)
Jul 11, 2008 1281 1313 1239 1289 0 -4.23(-0.33%)
Jul 10, 2008 1311 1344 1252 1294 0 -21.50(-1.63%)
Jul 09, 2008 1346 1367 1302 1315 0 -28.07(-2.09%)
Jul 08, 2008 1296 1355 1273 1343 0 +48.36(+3.73%)
Jul 07, 2008 1304 1332 1273 1295 0 -0.73(-0.06%)
Jul 04, 2008 1304 1324 1264 1296 0 +0.00(+0.00%)
Jul 03, 2008 1304 1324 1264 1296 0 -5.40(-0.42%)
Jul 02, 2008 1346 1368 1284 1301 0 -43.78(-3.26%)
Jul 01, 2008 1351 1368 1312 1345 0 -19.52(-1.43%)
Jun 30, 2008 1331 1380 1315 1364 0 +33.87(+2.55%)
Jun 27, 2008 1328 1349 1300 1330 0 +1.67(+0.13%)
Jun 26, 2008 1364 1382 1326 1329 0 -51.34(-3.72%)
Jun 25, 2008 1379 1418 1366 1380 0 -0.57(-0.04%)
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.