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, 2013 2602 2619 2568 2575 0 -35.16(-1.35%)
Apr 29, 2013 2590 2637 2563 2610 0 +29.77(+1.15%)
Apr 26, 2013 2563 2584 2542 2580 0 +14.00(+0.55%)
Apr 25, 2013 2596 2626 2560 2566 0 -20.54(-0.79%)
Apr 24, 2013 2588 2627 2568 2587 0 -1.69(-0.07%)
Apr 23, 2013 2529 2592 2512 2588 0 +87.51(+3.50%)
Apr 22, 2013 2498 2547 2431 2501 0 +11.55(+0.46%)
Apr 19, 2013 2424 2520 2407 2489 0 +64.94(+2.68%)
Apr 18, 2013 2395 2439 2367 2424 0 -53.25(-2.15%)
Apr 17, 2013 2489 2534 2454 2478 0 -32.52(-1.30%)
Apr 16, 2013 2489 2520 2448 2510 0 +45.18(+1.83%)
Apr 15, 2013 2577 2592 2451 2465 0 -141.99(-5.45%)
Apr 12, 2013 2627 2644 2579 2607 0 -8.99(-0.34%)
Apr 11, 2013 2597 2640 2602 2616 0 +11.79(+0.45%)
Apr 10, 2013 2572 2619 2563 2604 0 +34.80(+1.35%)
Apr 09, 2013 2589 2626 2550 2569 0 -12.39(-0.48%)
Apr 08, 2013 2545 2589 2530 2582 0 +36.77(+1.44%)
Apr 05, 2013 2529 2563 2511 2545 0 -37.70(-1.46%)
Apr 04, 2013 2568 2605 2536 2583 0 +6.44(+0.25%)
Apr 03, 2013 2671 2691 2562 2576 0 -99.58(-3.72%)
Apr 02, 2013 2704 2723 2649 2676 0 -16.73(-0.62%)
Apr 01, 2013 2680 2715 2635 2692 0 -4.04(-0.15%)
Mar 28, 2013 2696 2696 2696 0 +29.69(+1.11%)
Mar 27, 2013 2618 2676 2605 2667 0 +30.19(+1.15%)
Mar 26, 2013 2674 2686 2611 2637 0 -20.24(-0.76%)
Mar 25, 2013 2687 2723 2637 2657 0 -24.18(-0.90%)
Mar 22, 2013 2702 2718 2664 2681 0 -8.15(-0.30%)
Mar 21, 2013 2674 2726 2664 2689 0 -21.04(-0.78%)
Mar 20, 2013 2724 2745 2693 2710 0 +5.48(+0.20%)
Mar 19, 2013 2743 2749 2680 2705 0 -30.36(-1.11%)
Mar 18, 2013 2707 2765 2696 2735 0 +0.77(+0.03%)
Mar 15, 2013 2738 2767 2727 2734 0 -4.11(-0.15%)
Mar 14, 2013 2731 2755 2724 2738 0 +9.86(+0.36%)
Mar 13, 2013 2732 2749 2701 2729 0 -9.52(-0.35%)
Mar 12, 2013 2724 2744 2709 2738 0 +6.18(+0.23%)
Mar 11, 2013 2750 2759 2707 2732 0 -21.78(-0.79%)
Mar 08, 2013 2728 2762 2702 2754 0 +54.77(+2.03%)
Mar 07, 2013 2705 2714 2665 2699 0 +1.70(+0.06%)
Mar 06, 2013 2694 2756 2670 2697 0 +13.99(+0.52%)
Mar 05, 2013 2658 2699 2651 2683 0 -314.91(-10.50%)
Mar 04, 2013 2936 3004 2943 2998 0 +390.32(+14.97%)
Mar 01, 2013 2560 2621 2552 2608 0 +17.16(+0.66%)
Feb 28, 2013 2594 2613 2562 2591 0 -11.39(-0.44%)
Feb 27, 2013 2529 2619 2531 2602 0 +71.74(+2.84%)
Feb 26, 2013 2532 2564 2492 2530 0 -57.53(-2.22%)
Feb 22, 2013 2559 2612 2519 2588 0 +44.95(+1.77%)
Feb 21, 2013 2591 2606 2511 2543 0 -57.52(-2.21%)
Feb 20, 2013 2710 2728 2597 2600 0 -107.87(-3.98%)
Feb 15, 2013 2708 2708 2708 0 +22.21(+0.83%)
Feb 14, 2013 2660 2696 2652 2686 0 +8.80(+0.33%)
Feb 13, 2013 2645 2682 2629 2677 0 +24.83(+0.94%)
Feb 12, 2013 2613 2658 2595 2652 0 +29.15(+1.11%)
Feb 11, 2013 2616 2633 2576 2623 0 -8.07(-0.31%)
Feb 08, 2013 2466 2674 2436 2631 0 +25.10(+0.96%)
Feb 07, 2013 2612 2634 2563 2606 0 -6.28(-0.24%)
Feb 06, 2013 2610 2639 2578 2613 0 +66.23(+2.60%)
Feb 04, 2013 2572 2602 2516 2546 0 -51.48(-1.98%)
Feb 01, 2013 2574 2633 2534 2598 0 +41.98(+1.64%)
Jan 31, 2013 2536 2569 2512 2556 0 +18.39(+0.72%)
Jan 30, 2013 2613 2618 2525 2537 0 -77.61(-2.97%)
Jan 29, 2013 2603 2624 2573 2615 0 +16.00(+0.62%)
Jan 28, 2013 2612 2641 2547 2599 0 -9.75(-0.37%)
Jan 25, 2013 2600 2642 2549 2609 0 +24.53(+0.95%)
Jan 24, 2013 2564 2606 2538 2584 0 +7.64(+0.30%)
Jan 23, 2013 2555 2595 2549 2577 0 +13.07(+0.51%)
Jan 22, 2013 2534 2572 2517 2564 0 +27.45(+1.08%)
Jan 18, 2013 2536 2536 2536 0 +49.02(+1.97%)
Jan 17, 2013 2447 2497 2440 2487 0 +52.09(+2.14%)
Jan 16, 2013 2453 2474 2419 2435 0 -26.17(-1.06%)
Jan 15, 2013 2426 2466 2420 2461 0 +40.98(+1.69%)
Jan 14, 2013 2453 2489 2400 2420 0 -41.86(-1.70%)
Jan 12, 2013 2488 2496 2414 2462 0 +0.00(+0.00%)
Jan 11, 2013 2488 2496 2414 2462 0 -24.05(-0.97%)
Jan 10, 2013 2490 2509 2420 2486 0 +3.16(+0.13%)
Jan 09, 2013 2493 2504 2465 2483 0 -3.58(-0.14%)
Jan 08, 2013 2475 2490 2442 2486 0 +8.24(+0.33%)
Jan 07, 2013 2476 2501 2458 2478 0 -4.02(-0.16%)
Jan 04, 2013 2483 2508 2463 2482 0 +8.45(+0.34%)
Jan 03, 2013 2413 2499 2405 2474 0 +53.37(+2.20%)
Jan 02, 2013 2402 2430 2383 2420 0 +70.68(+3.01%)
Dec 31, 2012 2350 2350 2350 0 +41.12(+1.78%)
Dec 28, 2012 2286 2324 2270 2309 0 +4.65(+0.20%)
Dec 27, 2012 2296 2310 2245 2304 0 +13.29(+0.58%)
Dec 26, 2012 2299 2315 2281 2291 0 -16.67(-0.72%)
Dec 24, 2012 2307 2307 2307 0 -2.94(-0.13%)
Dec 21, 2012 2308 2334 2268 2310 0 -32.45(-1.39%)
Dec 20, 2012 2330 2377 2315 2343 0 +7.17(+0.31%)
Dec 19, 2012 2316 2351 2302 2336 0 +12.66(+0.55%)
Dec 18, 2012 2270 2327 2259 2323 0 +48.08(+2.11%)
Dec 17, 2012 2220 2276 2216 2275 0 +59.90(+2.70%)
Dec 14, 2012 2215 2234 2175 2215 0 -17.72(-0.79%)
Dec 13, 2012 2246 2274 2229 2233 0 -12.75(-0.57%)
Dec 12, 2012 2227 2272 2211 2245 0 +28.04(+1.26%)
Dec 11, 2012 2215 2232 2192 2217 0 +12.79(+0.58%)
Dec 10, 2012 2169 2208 2157 2205 0 +45.47(+2.11%)
Dec 07, 2012 2154 2173 2133 2159 0 +23.83(+1.12%)
Dec 06, 2012 2125 2149 2108 2135 0 +8.23(+0.39%)
Dec 05, 2012 2201 2203 2123 2127 0 -64.74(-2.95%)
Dec 04, 2012 2176 2199 2148 2192 0 +48.08(+2.24%)
Nov 30, 2012 2152 2155 2129 2144 0 -11.58(-0.54%)
Nov 29, 2012 2161 2196 2110 2155 0 -15.15(-0.70%)
Nov 28, 2012 2137 2174 2101 2170 0 +27.40(+1.28%)
Nov 27, 2012 2184 2203 2132 2143 0 -30.95(-1.42%)
Nov 26, 2012 2190 2216 2151 2174 0 -25.79(-1.17%)
Nov 24, 2012 2191 2209 2174 2200 0 +0.00(+0.00%)
Nov 23, 2012 2191 2209 2174 2200 0 +14.96(+0.68%)
Nov 21, 2012 2185 2185 2185 0 +20.62(+0.95%)
Nov 20, 2012 2138 2187 2136 2164 0 +16.59(+0.77%)
Nov 19, 2012 2141 2166 2120 2148 0 +25.50(+1.20%)
Nov 16, 2012 2085 2132 2075 2122 0 +37.23(+1.79%)
Nov 15, 2012 2082 2102 2061 2085 0 -7.35(-0.35%)
Nov 14, 2012 2146 2168 2089 2092 0 -45.24(-2.12%)
Nov 13, 2012 2135 2186 2116 2137 0 -8.61(-0.40%)
Nov 12, 2012 2182 2209 2136 2146 0 -23.93(-1.10%)
Nov 09, 2012 2155 2235 2122 2170 0 +7.49(+0.35%)
Nov 08, 2012 2216 2223 2143 2163 0 -58.23(-2.62%)
Nov 07, 2012 2267 2283 2160 2221 0 -60.34(-2.65%)
Nov 06, 2012 2256 2293 2239 2281 0 +41.76(+1.86%)
Nov 05, 2012 2179 2246 2161 2239 0 +74.67(+3.45%)
Nov 02, 2012 2237 2253 2162 2165 0 -56.72(-2.55%)
Nov 01, 2012 2233 2273 2198 2221 0 -6.86(-0.31%)
Oct 31, 2012 2191 2306 2182 2228 0 +98.84(+4.64%)
Oct 26, 2012 2129 2129 2129 0 +67.29(+3.26%)
Oct 25, 2012 2127 2130 2044 2062 0 -37.82(-1.80%)
Oct 24, 2012 2098 2114 2064 2100 0 +15.55(+0.75%)
Oct 23, 2012 2045 2091 2011 2084 0 +3.75(+0.18%)
Oct 19, 2012 2119 2127 2051 2081 0 -50.78(-2.38%)
Oct 18, 2012 2065 2151 2055 2131 0 +68.29(+3.31%)
Oct 17, 2012 1981 2086 1982 2063 0 +92.68(+4.70%)
Oct 16, 2012 1953 1975 1949 1970 0 +25.64(+1.32%)
Oct 15, 2012 1932 1993 1926 1945 0 +23.83(+1.24%)
Oct 12, 2012 1939 1989 1905 1921 0 -22.34(-1.15%)
Oct 11, 2012 1944 1966 1934 1943 0 +14.32(+0.74%)
Oct 10, 2012 1936 1965 1918 1929 0 -14.32(-0.74%)
Oct 09, 2012 1971 2009 1906 1943 0 -113.90(-5.54%)
Oct 08, 2012 2046 2077 2022 2057 0 -1.56(-0.08%)
Oct 06, 2012 2053 2075 2037 2059 0 +0.00(+0.00%)
Oct 05, 2012 2052 2075 2037 2059 0 +19.97(+0.98%)
Oct 04, 2012 2031 2072 2001 2039 0 +18.62(+0.92%)
Oct 03, 2012 1991 2050 1975 2020 0 +36.25(+1.83%)
Oct 02, 2012 1988 2005 1960 1984 0 +13.44(+0.68%)
Oct 01, 2012 2017 2025 1960 1970 0 -27.06(-1.35%)
Sep 28, 2012 2023 2036 1995 1998 0 -30.96(-1.53%)
Sep 27, 2012 1952 2030 1922 2029 0 +82.89(+4.26%)
Sep 26, 2012 1969 1970 1899 1946 0 -13.52(-0.69%)
Sep 25, 2012 2045 2052 1957 1959 0 -72.59(-3.57%)
Sep 24, 2012 2049 2055 2010 2032 0 -12.07(-0.59%)
Sep 21, 2012 2076 2094 2032 2044 0 -18.54(-0.90%)
Sep 20, 2012 2024 2068 2005 2062 0 +34.88(+1.72%)
Sep 19, 2012 2002 2058 1890 2027 0 +27.13(+1.36%)
Sep 18, 2012 1987 2056 1981 2000 0 +73.19(+3.80%)
Sep 17, 2012 1279 1965 1913 1927 0 -69.05(-3.46%)
Sep 14, 2012 1309 2017 1976 1996 0 +9.20(+0.46%)
Sep 13, 2012 1280 2004 1942 1987 0 +24.79(+1.26%)
Sep 12, 2012 1250 1965 1926 1962 0 +37.58(+1.95%)
Sep 11, 2012 1244 1936 1912 1925 0 +2.92(+0.15%)
Sep 10, 2012 1225 1932 1897 1922 0 +17.39(+0.91%)
Sep 07, 2012 1907 1915 1884 1904 0 +3.61(+0.19%)
Sep 06, 2012 1885 1922 1883 1901 0 +25.00(+1.33%)
Sep 05, 2012 1881 1893 1868 1876 0 -4.44(-0.24%)
Sep 04, 2012 1901 1902 1862 1880 0 -18.33(-0.97%)
Aug 31, 2012 1898 1898 1898 0 +0.56(+0.03%)
Aug 30, 2012 1882 1905 1873 1898 0 +10.28(+0.54%)
Aug 29, 2012 1888 1909 1880 1888 0 +4.75(+0.25%)
Aug 27, 2012 1895 1906 1867 1883 0 -4.18(-0.22%)
Aug 24, 2012 1860 1908 1847 1887 0 +22.12(+1.19%)
Aug 23, 2012 1873 1882 1852 1865 0 -14.11(-0.75%)
Aug 22, 2012 1893 1896 1875 1879 0 -13.75(-0.73%)
Aug 21, 2012 1892 1906 1887 1893 0 +0.13(+0.01%)
Aug 20, 2012 1870 1900 1865 1893 0 +14.47(+0.77%)
Aug 17, 2012 1851 1886 1840 1878 0 +24.99(+1.35%)
Aug 16, 2012 1826 1855 1812 1853 0 +22.26(+1.22%)
Aug 15, 2012 1824 1834 1804 1831 0 +2.10(+0.11%)
Aug 14, 2012 1817 1835 1808 1829 0 +18.05(+1.00%)
Aug 13, 2012 1808 1823 1786 1811 0 +3.67(+0.20%)
Aug 11, 2012 1794 1810 1786 1807 0 +0.00(+0.00%)
Aug 10, 2012 1794 1810 1786 1807 0 +13.50(+0.75%)
Aug 09, 2012 1785 1827 1779 1794 0 +10.71(+0.60%)
Aug 08, 2012 1777 1788 1766 1783 0 +1.96(+0.11%)
Aug 07, 2012 1769 1792 1716 1781 0 +22.06(+1.25%)
Aug 06, 2012 1755 1771 1755 1759 0 +2.86(+0.16%)
Aug 03, 2012 1757 1770 1743 1756 0 +13.60(+0.78%)
Aug 02, 2012 1717 1763 1698 1742 0 +18.01(+1.04%)
Aug 01, 2012 1828 1836 1708 1724 0 -104.08(-5.69%)
Jul 31, 2012 1812 1840 1801 1829 0 +11.81(+0.65%)
Jul 30, 2012 1818 1825 1791 1817 0 +1.48(+0.08%)
Jul 27, 2012 1800 1834 1780 1815 0 +17.58(+0.98%)
Jul 26, 2012 1798 1815 1759 1798 0 +16.22(+0.91%)
Jul 25, 2012 1815 1818 1764 1781 0 -26.54(-1.47%)
Jul 24, 2012 1848 1855 1791 1808 0 -36.88(-2.00%)
Jul 23, 2012 1826 1855 1816 1845 0 -1.88(-0.10%)
Jul 20, 2012 1864 1874 1842 1847 0 -35.55(-1.89%)
Jul 19, 2012 1890 1895 1857 1882 0 -3.27(-0.17%)
Jul 18, 2012 1869 1907 1860 1886 0 +14.20(+0.76%)
Jul 17, 2012 1852 1877 1840 1871 0 +27.18(+1.47%)
Jul 16, 2012 1855 1862 1833 1844 0 -19.28(-1.03%)
Jul 14, 2012 1856 1887 1848 1863 0 +0.00(+0.00%)
Jul 13, 2012 1856 1887 1848 1863 0 +8.37(+0.45%)
Jul 12, 2012 1859 1868 1827 1855 0 -10.33(-0.55%)
Jul 11, 2012 1872 1874 1847 1865 0 +2.08(+0.11%)
Jul 10, 2012 1848 1888 1845 1863 0 +18.86(+1.02%)
Jul 09, 2012 1826 1855 1822 1844 0 +16.85(+0.92%)
Jul 06, 2012 1824 1840 1821 1828 0 -9.22(-0.50%)
Jul 05, 2012 1822 1847 1816 1837 0 +9.32(+0.51%)
Jul 03, 2012 1828 1828 1828 0 +30.90(+1.72%)
Jul 02, 2012 1784 1827 1754 1797 0 +16.56(+0.93%)
Jun 30, 2012 1762 1793 1748 1780 0 +0.26(+0.01%)
Jun 29, 2012 1762 1793 1748 1780 0 +41.69(+2.40%)
Jun 28, 2012 1731 1745 1708 1738 0 -1.29(-0.07%)
Jun 27, 2012 1742 1758 1711 1739 0 +5.33(+0.31%)
Jun 26, 2012 1760 1774 1716 1734 0 -21.87(-1.25%)
Jun 25, 2012 1773 1793 1742 1756 0 -29.27(-1.64%)
Jun 22, 2012 1800 1816 1771 1785 0 -18.05(-1.00%)
Jun 21, 2012 1834 1845 1790 1803 0 -27.09(-1.48%)
Jun 20, 2012 1832 1845 1809 1830 0 -2.49(-0.14%)
Jun 19, 2012 1812 1848 1807 1833 0 +30.50(+1.69%)
Jun 18, 2012 1758 1814 1753 1802 0 +34.09(+1.93%)
Jun 15, 2012 1756 1798 1742 1768 0 +8.13(+0.46%)
Jun 14, 2012 1730 1775 1726 1760 0 +30.97(+1.79%)
Jun 13, 2012 1723 1756 1711 1729 0 -0.75(-0.04%)
Jun 12, 2012 1737 1746 1708 1730 0 -1.11(-0.06%)
Jun 11, 2012 1779 1787 1728 1731 0 -37.67(-2.13%)
Jun 08, 2012 1717 1786 1713 1769 0 +47.82(+2.78%)
Jun 07, 2012 1723 1753 1705 1721 0 +15.07(+0.88%)
Jun 06, 2012 1707 1723 1700 1706 0 +5.51(+0.32%)
Jun 05, 2012 1666 1709 1653 1700 0 +24.92(+1.49%)
Jun 04, 2012 1704 1717 1657 1675 0 -27.21(-1.60%)
Jun 02, 2012 1735 1743 1688 1703 0 +0.00(+0.00%)
Jun 01, 2012 1735 1743 1688 1703 0 -49.99(-2.85%)
May 31, 2012 1792 1794 1744 1753 0 -40.15(-2.24%)
May 30, 2012 1811 1813 1782 1793 0 -30.90(-1.69%)
May 29, 2012 1776 1831 1768 1824 0 +258.13(+16.49%)
May 25, 2012 1565 1565 1565 0 -43.20(-2.69%)
May 24, 2012 1619 1626 1585 1609 0 -7.46(-0.46%)
May 23, 2012 1572 1621 1566 1616 0 +22.76(+1.43%)
May 22, 2012 1577 1603 1572 1593 0 +16.83(+1.07%)
May 21, 2012 1561 1580 1533 1577 0 +21.29(+1.37%)
May 18, 2012 1569 1595 1536 1555 0 -12.87(-0.82%)
May 17, 2012 1620 1639 1563 1568 0 -57.84(-3.56%)
May 16, 2012 1609 1646 1603 1626 0 +22.70(+1.42%)
May 15, 2012 1593 1623 1581 1603 0 +7.32(+0.46%)
May 14, 2012 1588 1619 1556 1596 0 -14.42(-0.90%)
May 11, 2012 1587 1643 1578 1610 0 -3.82(-0.24%)
May 10, 2012 1685 1723 1595 1614 0 -36.92(-2.24%)
May 09, 2012 1668 1690 1632 1651 0 -44.69(-2.64%)
May 08, 2012 1692 1715 1646 1696 0 -14.92(-0.87%)
May 07, 2012 1693 1724 1683 1711 0 +8.35(+0.49%)
May 04, 2012 1716 1727 1690 1702 0 -24.54(-1.42%)
May 03, 2012 1768 1779 1718 1727 0 -45.65(-2.58%)
May 02, 2012 1733 1783 1718 1773 0 +18.55(+1.06%)
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.