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, 2010 1679 1698 1626 1632 0 -48.72(-2.90%)
Apr 29, 2010 1650 1700 1633 1680 0 +40.52(+2.47%)
Apr 28, 2010 1638 1674 1614 1640 0 +15.17(+0.93%)
Apr 27, 2010 1649 1684 1615 1625 0 -26.22(-1.59%)
Apr 26, 2010 1657 1697 1634 1651 0 -0.82(-0.05%)
Apr 23, 2010 1621 1670 1610 1652 0 +31.93(+1.97%)
Apr 22, 2010 1580 1630 1563 1620 0 +27.10(+1.70%)
Apr 21, 2010 1569 1600 1557 1593 0 +18.74(+1.19%)
Apr 20, 2010 1559 1594 1554 1574 0 +17.71(+1.14%)
Apr 19, 2010 1543 1563 1525 1556 0 +4.35(+0.28%)
Apr 16, 2010 1572 1578 1526 1552 0 -22.26(-1.41%)
Apr 15, 2010 1576 1593 1536 1574 0 -2.69(-0.17%)
Apr 14, 2010 1536 1588 1523 1577 0 +51.74(+3.39%)
Apr 13, 2010 1501 1533 1497 1525 0 +18.94(+1.26%)
Apr 12, 2010 1498 1519 1486 1506 0 +10.93(+0.73%)
Apr 09, 2010 1483 1502 1463 1495 0 +12.00(+0.81%)
Apr 08, 2010 1480 1493 1460 1483 0 -2.66(-0.18%)
Apr 07, 2010 1487 1501 1468 1486 0 -8.15(-0.55%)
Apr 06, 2010 1484 1502 1468 1494 0 +6.95(+0.47%)
Apr 05, 2010 1453 1503 1447 1487 0 +35.06(+2.41%)
Apr 01, 2010 1452 1452 1452 0 +22.57(+1.58%)
Mar 31, 2010 1432 1457 1423 1429 0 -10.29(-0.71%)
Mar 30, 2010 1440 1453 1428 1440 0 -0.02(-0.00%)
Mar 29, 2010 1434 1451 1419 1440 0 +4.99(+0.35%)
Mar 26, 2010 1429 1450 1417 1435 0 +3.57(+0.25%)
Mar 25, 2010 1435 1452 1411 1431 0 +5.67(+0.40%)
Mar 24, 2010 1451 1457 1422 1425 0 -30.73(-2.11%)
Mar 23, 2010 1429 1465 1408 1456 0 +25.55(+1.79%)
Mar 22, 2010 1415 1439 1397 1431 0 +8.03(+0.56%)
Mar 19, 2010 1438 1454 1406 1423 0 -10.40(-0.73%)
Mar 18, 2010 1440 1455 1427 1433 0 -4.77(-0.33%)
Mar 17, 2010 1435 1454 1423 1438 0 +2.91(+0.20%)
Mar 16, 2010 1419 1439 1403 1435 0 +16.14(+1.14%)
Mar 15, 2010 1415 1428 1401 1419 0 -18.93(-1.32%)
Mar 12, 2010 1443 1446 1420 1438 0 +0.33(+0.02%)
Mar 11, 2010 1417 1439 1405 1437 0 +9.59(+0.67%)
Mar 10, 2010 1424 1455 1416 1428 0 +1.17(+0.08%)
Mar 09, 2010 1415 1441 1411 1427 0 +9.23(+0.65%)
Mar 08, 2010 1423 1433 1406 1417 0 -4.94(-0.35%)
Mar 05, 2010 1401 1428 1399 1422 0 +24.71(+1.77%)
Mar 04, 2010 1398 1416 1387 1398 0 -0.79(-0.06%)
Mar 03, 2010 1402 1413 1387 1398 0 +2.67(+0.19%)
Mar 02, 2010 1367 1412 1360 1396 0 +31.52(+2.31%)
Mar 01, 2010 1313 1376 1310 1364 0 +52.08(+3.97%)
Feb 26, 2010 1319 1333 1299 1312 0 -10.73(-0.81%)
Feb 25, 2010 1309 1328 1298 1323 0 -3.15(-0.24%)
Feb 24, 2010 1309 1332 1301 1326 0 +16.20(+1.24%)
Feb 23, 2010 1313 1326 1287 1310 0 -5.67(-0.43%)
Feb 22, 2010 1308 1329 1299 1315 0 +3.67(+0.28%)
Feb 19, 2010 1301 1322 1285 1312 0 -1.25(-0.10%)
Feb 18, 2010 1290 1316 1278 1313 0 +23.19(+1.80%)
Feb 17, 2010 1285 1300 1272 1290 0 +15.63(+1.23%)
Feb 16, 2010 1283 1288 1257 1274 0 +2.52(+0.20%)
Feb 12, 2010 1272 1272 1272 0 +6.20(+0.49%)
Feb 11, 2010 1224 1273 1211 1265 0 +31.40(+2.54%)
Feb 10, 2010 1236 1243 1211 1234 0 -8.02(-0.65%)
Feb 09, 2010 1254 1264 1224 1242 0 +4.24(+0.34%)
Feb 08, 2010 1253 1267 1227 1238 0 -16.45(-1.31%)
Feb 05, 2010 1255 1271 1230 1254 0 +1.15(+0.09%)
Feb 04, 2010 1268 1289 1234 1253 0 -2.79(-0.22%)
Feb 03, 2010 1244 1272 1226 1256 0 -11.35(-0.90%)
Feb 02, 2010 1254 1274 1243 1267 0 +10.63(+0.85%)
Feb 01, 2010 1251 1264 1240 1257 0 +8.35(+0.67%)
Jan 29, 2010 1247 1269 1233 1248 0 +3.13(+0.25%)
Jan 28, 2010 1265 1268 1227 1245 0 -16.20(-1.28%)
Jan 27, 2010 1235 1273 1220 1261 0 +16.19(+1.30%)
Jan 26, 2010 1255 1268 1235 1245 0 -14.06(-1.12%)
Jan 25, 2010 1269 1283 1252 1259 0 -2.58(-0.20%)
Jan 22, 2010 1280 1298 1245 1262 0 -21.63(-1.69%)
Jan 21, 2010 1302 1316 1273 1283 0 -19.23(-1.48%)
Jan 20, 2010 1317 1333 1285 1303 0 -32.49(-2.43%)
Jan 19, 2010 1299 1349 1294 1335 0 +34.47(+2.65%)
Jan 15, 2010 1301 1301 1301 0 -2.96(-0.23%)
Jan 14, 2010 1291 1316 1289 1304 0 +8.84(+0.68%)
Jan 13, 2010 1290 1303 1273 1295 0 +5.44(+0.42%)
Jan 12, 2010 1286 1301 1280 1289 0 -11.11(-0.85%)
Jan 11, 2010 1299 1313 1285 1300 0 +4.98(+0.38%)
Jan 08, 2010 1290 1308 1276 1295 0 +0.08(+0.01%)
Jan 07, 2010 1273 1300 1258 1295 0 +20.33(+1.59%)
Jan 06, 2010 1284 1306 1262 1275 0 -14.01(-1.09%)
Jan 05, 2010 1293 1304 1253 1289 0 -2.56(-0.20%)
Jan 04, 2010 1248 1296 1244 1292 0 +59.91(+4.86%)
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%)
Oct 01, 2009 1246 1250 1189 1192 0 -59.04(-4.72%)
Sep 30, 2009 1274 1278 1226 1251 0 -24.46(-1.92%)
Sep 29, 2009 1278 1296 1258 1275 0 -2.08(-0.16%)
Sep 28, 2009 1256 1289 1247 1277 0 +27.31(+2.18%)
Sep 25, 2009 1262 1272 1237 1250 0 -17.23(-1.36%)
Sep 24, 2009 1297 1313 1256 1267 0 -29.00(-2.24%)
Sep 23, 2009 1299 1324 1281 1296 0 -2.09(-0.16%)
Sep 22, 2009 1288 1311 1269 1298 0 +14.65(+1.14%)
Sep 21, 2009 1300 1318 1271 1284 0 -27.79(-2.12%)
Sep 18, 2009 1295 1335 1292 1311 0 +11.44(+0.88%)
Sep 17, 2009 1304 1326 1281 1300 0 +10.57(+0.82%)
Sep 16, 2009 1267 1310 1262 1289 0 +28.45(+2.26%)
Sep 15, 2009 1255 1280 1242 1261 0 -1.91(-0.15%)
Sep 14, 2009 1248 1276 1225 1263 0 -6.15(-0.48%)
Sep 11, 2009 1276 1292 1253 1269 0 -28.17(-2.17%)
Sep 10, 2009 1287 1315 1270 1297 0 +6.64(+0.51%)
Sep 09, 2009 1282 1318 1266 1291 0 +4.28(+0.33%)
Sep 08, 2009 1283 1298 1251 1286 0 +7.61(+0.60%)
Sep 04, 2009 1279 1279 1279 0 +8.18(+0.64%)
Sep 03, 2009 1260 1277 1236 1271 0 +15.21(+1.21%)
Sep 02, 2009 1273 1291 1233 1255 0 -21.10(-1.65%)
Sep 01, 2009 1307 1341 1250 1276 0 -42.27(-3.21%)
Aug 31, 2009 1316 1332 1297 1319 0 -14.04(-1.05%)
Aug 28, 2009 1343 1356 1321 1333 0 -7.17(-0.54%)
Aug 27, 2009 1343 1359 1289 1340 0 -7.99(-0.59%)
Aug 26, 2009 1337 1368 1321 1348 0 +7.70(+0.57%)
Aug 25, 2009 1350 1370 1327 1340 0 -29.73(-2.17%)
Aug 24, 2009 1377 1406 1352 1370 0 -20.96(-1.51%)
Aug 21, 2009 1324 1414 1348 1391 0 +29.56(+2.17%)
Aug 20, 2009 1293 1379 1331 1361 0 +18.64(+1.39%)
Aug 19, 2009 1263 1351 1292 1343 0 +15.86(+1.20%)
Aug 18, 2009 1238 1340 1263 1327 0 +55.87(+4.40%)
Aug 17, 2009 1297 1310 1251 1271 0 -43.68(-3.32%)
Aug 14, 2009 1282 1341 1280 1315 0 -13.16(-0.99%)
Aug 13, 2009 1319 1348 1289 1328 0 +16.96(+1.29%)
Aug 12, 2009 1261 1331 1284 1311 0 +9.21(+0.71%)
Aug 11, 2009 1270 1324 1285 1302 0 -13.99(-1.06%)
Aug 10, 2009 1277 1341 1298 1316 0 -14.52(-1.09%)
Aug 07, 2009 1307 1393 1284 1330 0 +15.96(+1.21%)
Aug 06, 2009 1311 1372 1295 1314 0 -27.79(-2.07%)
Aug 05, 2009 1342 1376 1306 1342 0 -6.35(-0.47%)
Aug 04, 2009 1291 1377 1329 1348 0 -3.59(-0.27%)
Aug 03, 2009 1349 1379 1304 1352 0 +22.61(+1.70%)
Jul 31, 2009 1256 1364 1295 1329 0 +22.97(+1.76%)
Jul 30, 2009 1291 1328 1272 1306 0 +37.45(+2.95%)
Jul 29, 2009 1256 1280 1231 1269 0 -5.94(-0.47%)
Jul 28, 2009 1220 1282 1227 1275 0 +12.92(+1.02%)
Jul 27, 2009 1240 1270 1226 1262 0 +11.71(+0.94%)
Jul 24, 2009 1244 1261 1220 1250 0 +2.70(+0.22%)
Jul 23, 2009 1211 1259 1194 1247 0 +22.18(+1.81%)
Jul 22, 2009 1170 1264 1206 1225 0 +2.29(+0.19%)
Jul 21, 2009 1192 1254 1202 1223 0 +143.86(+13.33%)
Jun 26, 2009 1041 1088 1031 1079 0 +36.45(+3.50%)
Jun 25, 2009 1037 1050 1013 1043 0 +27.05(+2.66%)
Jun 24, 2009 1007 1050 989.30 1016 0 +17.57(+1.76%)
Jun 23, 2009 1006 1034 980.91 998.09 0 -233.84(-18.98%)
Jun 22, 2009 1261 1280 1196 1232 0 -33.46(-2.64%)
Jun 19, 2009 1312 1316 1260 1265 0 -29.60(-2.29%)
Jun 18, 2009 1295 1304 1268 1295 0 -2.85(-0.22%)
Jun 17, 2009 1291 1311 1255 1298 0 +5.76(+0.45%)
Jun 16, 2009 1317 1336 1283 1292 0 -21.74(-1.65%)
Jun 15, 2009 1336 1346 1294 1314 0 -36.90(-2.73%)
Jun 12, 2009 1369 1381 1329 1351 0 -21.55(-1.57%)
Jun 11, 2009 1378 1409 1365 1372 0 -24.51(-1.75%)
Jun 10, 2009 1414 1425 1357 1397 0 -6.49(-0.46%)
Jun 09, 2009 1394 1438 1386 1403 0 +10.17(+0.73%)
Jun 08, 2009 1389 1407 1367 1393 0 -6.73(-0.48%)
Jun 05, 2009 1388 1413 1361 1400 0 +20.94(+1.52%)
Jun 04, 2009 1376 1392 1352 1379 0 +7.92(+0.58%)
Jun 03, 2009 1364 1382 1338 1371 0 +4.48(+0.33%)
Jun 02, 2009 1352 1394 1309 1366 0 +10.07(+0.74%)
Jun 01, 2009 1520 1372 1319 1356 0 +46.27(+3.53%)
May 29, 2009 1287 1316 1263 1310 0 +28.98(+2.26%)
May 28, 2009 1297 1305 1252 1281 0 -8.87(-0.69%)
May 27, 2009 1309 1341 1281 1290 0 -25.29(-1.92%)
May 26, 2009 1246 1325 1242 1315 0 +62.83(+5.02%)
May 25, 2009 1263 1279 1239 1252 0 +0.00(+0.00%)
May 22, 2009 1263 1279 1239 1252 0 -6.88(-0.55%)
May 21, 2009 1272 1295 1236 1259 0 -25.72(-2.00%)
May 20, 2009 1331 1358 1269 1285 0 -42.66(-3.21%)
May 19, 2009 1327 1346 1293 1328 0 -6.78(-0.51%)
May 18, 2009 1289 1345 1283 1335 0 +52.09(+4.06%)
May 15, 2009 1305 1328 1264 1282 0 -25.01(-1.91%)
May 14, 2009 1300 1335 1281 1307 0 +11.15(+0.86%)
May 13, 2009 1363 1365 1284 1296 0 -842.24(-39.38%)
May 12, 2009 2154 2165 2104 2139 0 -13.94(-0.65%)
May 11, 2009 2169 2198 2144 2152 0 -39.81(-1.82%)
May 08, 2009 2254 2280 2163 2192 0 -21.89(-0.99%)
May 07, 2009 2269 2287 2194 2214 0 -41.11(-1.82%)
May 06, 2009 2248 2294 2192 2255 0 +17.62(+0.79%)
May 05, 2009 2249 2294 2188 2238 0 -10.89(-0.48%)
May 04, 2009 2238 2260 2219 2249 0 +75.44(+3.47%)
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.