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, 2012 1775 1781 1739 1750 0 -31.49(-1.77%)
Apr 27, 2012 1747 1792 1730 1782 0 +37.27(+2.14%)
Apr 26, 2012 1719 1759 1718 1744 0 +19.31(+1.12%)
Apr 25, 2012 1714 1744 1708 1725 0 +32.66(+1.93%)
Apr 24, 2012 1632 1700 1627 1692 0 +58.41(+3.57%)
Apr 23, 2012 1654 1660 1620 1634 0 -45.87(-2.73%)
Apr 20, 2012 1682 1695 1651 1680 0 +11.64(+0.70%)
Apr 19, 2012 1696 1719 1632 1668 0 -26.71(-1.58%)
Apr 18, 2012 1692 1711 1667 1695 0 -9.50(-0.56%)
Apr 17, 2012 1690 1724 1684 1704 0 +26.45(+1.58%)
Apr 16, 2012 1664 1696 1658 1678 0 +17.09(+1.03%)
Apr 13, 2012 1667 1679 1640 1661 0 -13.06(-0.78%)
Apr 12, 2012 1654 1696 1643 1674 0 +18.78(+1.13%)
Apr 11, 2012 1641 1659 1625 1655 0 +25.09(+1.54%)
Apr 10, 2012 1654 1665 1618 1630 0 -27.17(-1.64%)
Apr 09, 2012 1653 1669 1638 1657 0 -31.51(-1.87%)
Apr 05, 2012 1666 1702 1665 1689 0 +10.61(+0.63%)
Apr 04, 2012 1703 1714 1672 1678 0 -49.05(-2.84%)
Apr 03, 2012 1738 1749 1709 1727 0 -18.76(-1.07%)
Apr 02, 2012 1716 1757 1688 1746 0 +23.28(+1.35%)
Mar 30, 2012 1753 1768 1711 1723 0 -19.76(-1.13%)
Mar 29, 2012 1744 1758 1710 1742 0 -14.89(-0.85%)
Mar 28, 2012 1770 1784 1732 1757 0 -22.47(-1.26%)
Mar 27, 2012 1764 1801 1753 1780 0 +10.52(+0.59%)
Mar 26, 2012 1743 1791 1737 1769 0 +41.48(+2.40%)
Mar 23, 2012 1703 1733 1679 1728 0 +15.18(+0.89%)
Mar 22, 2012 1687 1720 1670 1713 0 +11.85(+0.70%)
Mar 21, 2012 1688 1716 1680 1701 0 +15.53(+0.92%)
Mar 20, 2012 1708 1718 1665 1685 0 -38.23(-2.22%)
Mar 19, 2012 1708 1756 1698 1723 0 +12.45(+0.73%)
Mar 16, 2012 1738 1744 1701 1711 0 -20.53(-1.19%)
Mar 15, 2012 1707 1746 1688 1731 0 +24.11(+1.41%)
Mar 14, 2012 1738 1752 1692 1707 0 -29.54(-1.70%)
Mar 13, 2012 1685 1745 1673 1737 0 +65.35(+3.91%)
Mar 12, 2012 1687 1697 1658 1672 0 -10.85(-0.64%)
Mar 09, 2012 1636 1709 1632 1682 0 +44.62(+2.72%)
Mar 08, 2012 1625 1649 1603 1638 0 +22.28(+1.38%)
Mar 07, 2012 1563 1626 1557 1615 0 +56.00(+3.59%)
Mar 06, 2012 1567 1591 1545 1559 0 -31.79(-2.00%)
Mar 05, 2012 1563 1597 1560 1591 0 +21.39(+1.36%)
Mar 02, 2012 1593 1611 1550 1570 0 -23.94(-1.50%)
Mar 01, 2012 1604 1629 1583 1594 0 -1.37(-0.09%)
Feb 29, 2012 1612 1649 1584 1595 0 +9.11(+0.57%)
Feb 28, 2012 1594 1619 1567 1586 0 -0.96(-0.06%)
Feb 27, 2012 1534 1597 1520 1587 0 +41.26(+2.67%)
Feb 24, 2012 1566 1580 1537 1546 0 -19.17(-1.22%)
Feb 23, 2012 1521 1572 1510 1565 0 +44.49(+2.93%)
Feb 22, 2012 1536 1543 1508 1520 0 -27.25(-1.76%)
Feb 21, 2012 1567 1582 1542 1548 0 -11.40(-0.73%)
Feb 17, 2012 1559 1559 1559 0 +2.67(+0.17%)
Feb 16, 2012 1510 1566 1477 1556 0 +48.39(+3.21%)
Feb 15, 2012 1510 1530 1482 1508 0 +0.56(+0.04%)
Feb 14, 2012 1511 1530 1482 1507 0 -19.72(-1.29%)
Feb 13, 2012 1510 1538 1506 1527 0 +33.60(+2.25%)
Feb 10, 2012 1492 1508 1446 1494 0 -34.37(-2.25%)
Feb 09, 2012 1545 1561 1474 1528 0 +24.66(+1.64%)
Feb 08, 2012 1501 1522 1486 1503 0 +7.76(+0.52%)
Feb 07, 2012 1492 1508 1473 1496 0 -3.73(-0.25%)
Feb 06, 2012 1523 1548 1477 1499 0 -33.00(-2.15%)
Feb 03, 2012 1504 1545 1497 1532 0 +47.92(+3.23%)
Feb 02, 2012 1459 1497 1455 1484 0 +24.95(+1.71%)
Feb 01, 2012 1452 1475 1442 1459 0 +16.47(+1.14%)
Jan 31, 2012 1459 1473 1432 1443 0 -12.07(-0.83%)
Jan 30, 2012 1475 1486 1440 1455 0 -35.17(-2.36%)
Jan 27, 2012 1462 1497 1449 1490 0 +24.13(+1.65%)
Jan 26, 2012 1474 1487 1449 1466 0 +3.59(+0.25%)
Jan 25, 2012 1440 1473 1377 1462 0 +21.66(+1.50%)
Jan 24, 2012 1431 1451 1411 1441 0 +0.87(+0.06%)
Jan 23, 2012 1445 1460 1421 1440 0 -4.22(-0.29%)
Jan 20, 2012 1449 1455 1432 1444 0 -3.88(-0.27%)
Jan 19, 2012 1452 1474 1431 1448 0 +4.20(+0.29%)
Jan 18, 2012 1392 1445 1380 1444 0 +46.60(+3.34%)
Jan 17, 2012 1411 1435 1387 1397 0 -6.40(-0.46%)
Jan 13, 2012 1404 1404 1404 0 -20.49(-1.44%)
Jan 12, 2012 1396 1429 1381 1424 0 +34.57(+2.49%)
Jan 11, 2012 1365 1394 1359 1390 0 +19.38(+1.41%)
Jan 10, 2012 1346 1381 1335 1370 0 +38.55(+2.89%)
Jan 09, 2012 1327 1349 1316 1332 0 +2.94(+0.22%)
Jan 06, 2012 1336 1355 1327 1329 0 -7.58(-0.57%)
Jan 05, 2012 1308 1364 1280 1336 0 +15.56(+1.18%)
Jan 04, 2012 1315 1329 1298 1321 0 +34.72(+2.70%)
Dec 30, 2011 1285 1299 1275 1286 0 -2.08(-0.16%)
Dec 29, 2011 1287 1304 1277 1288 0 +7.40(+0.58%)
Dec 28, 2011 1315 1315 1275 1281 0 -36.66(-2.78%)
Dec 27, 2011 1299 1327 1286 1317 0 +12.33(+0.94%)
Dec 23, 2011 1305 1305 1305 0 +22.95(+1.79%)
Dec 21, 2011 1262 1288 1238 1282 0 +17.72(+1.40%)
Dec 20, 2011 1223 1273 1218 1264 0 +68.18(+5.70%)
Dec 19, 2011 1213 1227 1191 1196 0 -4.16(-0.35%)
Dec 16, 2011 1197 1225 1187 1200 0 +8.10(+0.68%)
Dec 15, 2011 1171 1200 1148 1192 0 +39.64(+3.44%)
Dec 14, 2011 1173 1187 1148 1153 0 -28.16(-2.38%)
Dec 13, 2011 1224 1234 1172 1181 0 -33.29(-2.74%)
Dec 12, 2011 1210 1225 1189 1214 0 -9.74(-0.80%)
Dec 09, 2011 1202 1232 1192 1224 0 +21.11(+1.76%)
Dec 08, 2011 1232 1245 1197 1203 0 -40.26(-3.24%)
Dec 07, 2011 1238 1259 1216 1243 0 -6.34(-0.51%)
Dec 06, 2011 1248 1258 1233 1249 0 +1.12(+0.09%)
Dec 05, 2011 1256 1260 1233 1248 0 +7.96(+0.64%)
Dec 02, 2011 1242 1253 1222 1240 0 -2.03(-0.16%)
Dec 01, 2011 1259 1277 1238 1242 0 -19.39(-1.54%)
Nov 30, 2011 1238 1268 1225 1262 0 +68.10(+5.71%)
Nov 29, 2011 1249 1250 1140 1193 0 -44.04(-3.56%)
Nov 28, 2011 1215 1249 1200 1238 0 +64.36(+5.49%)
Nov 25, 2011 1166 1199 1164 1173 0 -0.50(-0.04%)
Nov 23, 2011 1174 1174 1174 0 -16.70(-1.40%)
Nov 22, 2011 1204 1214 1183 1190 0 -16.92(-1.40%)
Nov 21, 2011 1204 1219 1195 1207 0 -19.61(-1.60%)
Nov 18, 2011 1233 1247 1222 1227 0 -7.68(-0.62%)
Nov 17, 2011 1241 1260 1224 1235 0 -6.19(-0.50%)
Nov 16, 2011 1248 1264 1234 1241 0 -18.95(-1.50%)
Nov 15, 2011 1239 1267 1228 1260 0 +13.52(+1.08%)
Nov 14, 2011 1249 1256 1231 1246 0 -5.92(-0.47%)
Nov 11, 2011 1204 1263 1202 1252 0 +54.86(+4.58%)
Nov 10, 2011 1178 1202 1170 1197 0 +35.41(+3.05%)
Nov 09, 2011 1159 1182 1148 1162 0 -29.52(-2.48%)
Nov 08, 2011 1194 1203 1158 1191 0 +3.58(+0.30%)
Nov 07, 2011 1180 1206 1146 1188 0 -15.16(-1.26%)
Nov 04, 2011 1225 1231 1190 1203 0 -25.70(-2.09%)
Nov 03, 2011 1190 1233 1174 1229 0 +47.50(+4.02%)
Nov 02, 2011 1177 1195 1152 1181 0 +23.14(+2.00%)
Nov 01, 2011 1160 1195 1147 1158 0 -41.22(-3.44%)
Oct 31, 2011 1195 1219 1178 1199 0 -17.76(-1.46%)
Oct 28, 2011 1210 1235 1203 1217 0 +1.86(+0.15%)
Oct 27, 2011 1196 1238 1163 1215 0 +55.44(+4.78%)
Oct 26, 2011 1154 1176 1134 1160 0 +17.02(+1.49%)
Oct 25, 2011 1168 1173 1129 1143 0 -32.97(-2.80%)
Oct 24, 2011 1122 1183 1124 1176 0 +53.80(+4.80%)
Oct 21, 2011 1112 1128 1101 1122 0 +28.06(+2.57%)
Oct 20, 2011 1082 1102 1065 1094 0 +9.84(+0.91%)
Oct 19, 2011 1117 1125 1074 1084 0 -32.45(-2.91%)
Oct 18, 2011 1085 1131 1070 1116 0 +35.03(+3.24%)
Oct 17, 2011 1104 1117 1076 1081 0 -31.54(-2.83%)
Oct 14, 2011 1124 1132 1094 1113 0 +1.57(+0.14%)
Oct 13, 2011 1115 1132 1098 1111 0 -10.72(-0.96%)
Oct 12, 2011 1115 1134 1101 1122 0 +14.59(+1.32%)
Oct 11, 2011 1087 1114 1085 1107 0 +8.07(+0.73%)
Oct 10, 2011 1079 1101 1068 1099 0 +34.88(+3.28%)
Oct 07, 2011 1091 1109 1049 1064 0 -24.30(-2.23%)
Oct 06, 2011 1080 1117 1065 1089 0 +31.85(+3.01%)
Oct 05, 2011 1058 1067 1038 1057 0 -3.34(-0.32%)
Oct 04, 2011 986.44 1065 981.28 1060 0 +61.02(+6.11%)
Oct 03, 2011 1040 1056 989.86 999.27 0 -44.35(-4.25%)
Sep 30, 2011 1060 1072 1038 1044 0 -29.50(-2.75%)
Sep 29, 2011 1089 1105 1053 1073 0 +5.90(+0.55%)
Sep 28, 2011 1090 1108 1064 1067 0 -24.28(-2.22%)
Sep 27, 2011 1083 1112 1068 1092 0 +28.67(+2.70%)
Sep 26, 2011 1066 1087 1023 1063 0 +4.96(+0.47%)
Sep 23, 2011 1047 1072 1025 1058 0 +9.45(+0.90%)
Sep 22, 2011 1069 1097 1024 1048 0 -57.43(-5.19%)
Sep 21, 2011 1129 1146 1101 1106 0 -28.76(-2.53%)
Sep 20, 2011 1162 1189 1134 1135 0 -25.98(-2.24%)
Sep 19, 2011 1175 1177 1146 1161 0 -37.37(-3.12%)
Sep 16, 2011 1198 1218 1172 1198 0 +1.84(+0.15%)
Sep 15, 2011 1182 1204 1160 1196 0 +22.68(+1.93%)
Sep 14, 2011 1152 1186 1125 1173 0 +29.70(+2.60%)
Sep 13, 2011 1124 1154 1116 1144 0 +21.17(+1.89%)
Sep 12, 2011 1106 1134 1096 1123 0 +0.62(+0.06%)
Sep 09, 2011 1126 1149 1108 1122 0 -14.02(-1.23%)
Sep 08, 2011 1157 1179 1124 1136 0 -32.72(-2.80%)
Sep 07, 2011 1142 1177 1136 1169 0 +39.87(+3.53%)
Sep 06, 2011 1081 1140 1072 1129 0 +8.33(+0.74%)
Sep 02, 2011 1120 1120 1120 0 -58.38(-4.95%)
Sep 01, 2011 1216 1234 1174 1179 0 -42.51(-3.48%)
Aug 31, 2011 1250 1270 1214 1221 0 -24.55(-1.97%)
Aug 30, 2011 1225 1256 1211 1246 0 +9.37(+0.76%)
Aug 29, 2011 1196 1240 1182 1237 0 +54.25(+4.59%)
Aug 26, 2011 1138 1188 1129 1182 0 +37.70(+3.29%)
Aug 25, 2011 1143 1199 1122 1145 0 +10.81(+0.95%)
Aug 24, 2011 1083 1139 1077 1134 0 +45.79(+4.21%)
Aug 23, 2011 1036 1096 1034 1088 0 +54.12(+5.23%)
Aug 22, 2011 1044 1053 1015 1034 0 +12.44(+1.22%)
Aug 19, 2011 1038 1077 1015 1021 0 -38.09(-3.59%)
Aug 18, 2011 1078 1084 1038 1060 0 -54.94(-4.93%)
Aug 17, 2011 1112 1134 1083 1114 0 +7.07(+0.64%)
Aug 16, 2011 1115 1139 1099 1107 0 -15.14(-1.35%)
Aug 15, 2011 1113 1135 1094 1123 0 +19.81(+1.80%)
Aug 12, 2011 1087 1111 1076 1103 0 +21.00(+1.94%)
Aug 11, 2011 1059 1102 1029 1082 0 +25.17(+2.38%)
Aug 10, 2011 1111 1122 1047 1057 0 -99.11(-8.58%)
Aug 09, 2011 1132 1208 1055 1156 0 -8.16(-0.70%)
Aug 08, 2011 1162 1264 1132 1164 0 -52.45(-4.31%)
Aug 05, 2011 1251 1256 1165 1216 0 -19.40(-1.57%)
Aug 04, 2011 1307 1313 1234 1236 0 -90.05(-6.79%)
Aug 03, 2011 1341 1367 1303 1326 0 -12.96(-0.97%)
Aug 02, 2011 1380 1397 1338 1339 0 -50.84(-3.66%)
Aug 01, 2011 1436 1441 1371 1390 0 -32.54(-2.29%)
Jul 29, 2011 1408 1443 1404 1422 0 -1.09(-0.08%)
Jul 28, 2011 1391 1443 1383 1423 0 +28.66(+2.06%)
Jul 27, 2011 1420 1433 1385 1395 0 -38.22(-2.67%)
Jul 26, 2011 1445 1451 1418 1433 0 -18.49(-1.27%)
Jul 25, 2011 1466 1477 1444 1451 0 -31.69(-2.14%)
Jul 22, 2011 1486 1502 1478 1483 0 -18.64(-1.24%)
Jul 21, 2011 1481 1507 1468 1502 0 +21.87(+1.48%)
Jul 20, 2011 1475 1504 1470 1480 0 +6.01(+0.41%)
Jul 19, 2011 1443 1487 1439 1474 0 +35.13(+2.44%)
Jul 18, 2011 1454 1457 1430 1439 0 -19.57(-1.34%)
Jul 15, 2011 1461 1475 1445 1458 0 -0.76(-0.05%)
Jul 14, 2011 1479 1493 1453 1459 0 -15.62(-1.06%)
Jul 13, 2011 1470 1497 1467 1474 0 +13.89(+0.95%)
Jul 12, 2011 1466 1482 1457 1461 0 -12.20(-0.83%)
Jul 11, 2011 1478 1501 1458 1473 0 -25.17(-1.68%)
Jul 08, 2011 1513 1530 1479 1498 0 -35.30(-2.30%)
Jul 07, 2011 1544 1560 1532 1533 0 -0.82(-0.05%)
Jul 06, 2011 1546 1553 1529 1534 0 -12.64(-0.82%)
Jul 05, 2011 1543 1557 1527 1547 0 -42.47(-2.67%)
Jul 01, 2011 1589 1589 1589 0 +18.68(+1.19%)
Jun 30, 2011 1550 1581 1547 1571 0 +13.02(+0.84%)
Jun 29, 2011 1578 1581 1551 1558 0 -17.39(-1.10%)
Jun 28, 2011 1555 1579 1552 1575 0 +26.38(+1.70%)
Jun 27, 2011 1550 1570 1530 1549 0 -2.79(-0.18%)
Jun 24, 2011 1566 1581 1529 1551 0 -15.75(-1.01%)
Jun 23, 2011 1547 1569 1526 1567 0 -4.37(-0.28%)
Jun 22, 2011 1583 1620 1564 1571 0 -16.51(-1.04%)
Jun 21, 2011 1551 1592 1538 1588 0 +70.11(+4.62%)
Jun 20, 2011 1518 1530 1497 1518 0 +2.32(+0.15%)
Jun 17, 2011 1517 1535 1504 1516 0 +10.35(+0.69%)
Jun 16, 2011 1504 1518 1483 1505 0 -1.97(-0.13%)
Jun 15, 2011 1504 1539 1494 1507 0 -15.08(-0.99%)
Jun 14, 2011 1475 1535 1466 1522 0 +61.09(+4.18%)
Jun 13, 2011 1450 1474 1438 1461 0 +12.12(+0.84%)
Jun 10, 2011 1451 1474 1439 1449 0 -14.45(-0.99%)
Jun 09, 2011 1450 1476 1442 1463 0 +17.28(+1.19%)
Jun 08, 2011 1437 1460 1430 1446 0 +0.78(+0.05%)
Jun 07, 2011 1448 1466 1432 1445 0 +9.76(+0.68%)
Jun 06, 2011 1436 1458 1419 1436 0 -1.81(-0.13%)
Jun 03, 2011 1444 1478 1437 1437 0 -44.26(-2.99%)
May 24, 2011 1475 1494 1469 1482 0 +6.51(+0.44%)
May 23, 2011 1473 1491 1463 1475 0 -23.02(-1.54%)
May 20, 2011 1465 1515 1459 1498 0 +21.80(+1.48%)
May 19, 2011 1455 1481 1450 1476 0 +26.50(+1.83%)
May 18, 2011 1408 1453 1407 1450 0 +40.13(+2.85%)
May 17, 2011 1421 1442 1400 1410 0 -26.83(-1.87%)
May 16, 2011 1450 1463 1426 1437 0 -25.51(-1.74%)
May 13, 2011 1494 1499 1451 1462 0 -31.09(-2.08%)
May 12, 2011 1474 1506 1466 1493 0 +12.42(+0.84%)
May 11, 2011 1503 1514 1474 1481 0 -31.69(-2.10%)
May 10, 2011 1497 1520 1492 1512 0 +15.27(+1.02%)
May 09, 2011 1497 1528 1481 1497 0 -27.23(-1.79%)
May 06, 2011 1540 1559 1510 1524 0 -3.61(-0.24%)
May 05, 2011 1517 1557 1517 1528 0 -2.35(-0.15%)
May 04, 2011 1570 1582 1521 1530 0 -43.18(-2.74%)
May 03, 2011 1591 1602 1545 1574 0 +21.44(+1.38%)
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.