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, 2014 2231 2263 2214 2251 0 +8.31(+0.37%)
Apr 29, 2014 2291 2297 2238 2243 0 -34.90(-1.53%)
Apr 28, 2014 2255 2303 2233 2278 0 +23.03(+1.02%)
Apr 25, 2014 2266 2269 2225 2255 0 -26.92(-1.18%)
Apr 24, 2014 2321 2323 2277 2282 0 -33.12(-1.43%)
Apr 23, 2014 2379 2397 2295 2315 0 -67.42(-2.83%)
Apr 22, 2014 2334 2389 2329 2382 0 +44.96(+1.92%)
Apr 21, 2014 2308 2345 2278 2337 0 +24.05(+1.04%)
Apr 17, 2014 2313 2313 2313 0 -5.40(-0.23%)
Apr 16, 2014 2287 2338 2274 2319 0 +44.60(+1.96%)
Apr 15, 2014 2286 2311 2260 2274 0 +30.27(+1.35%)
Apr 14, 2014 2296 2306 2230 2244 0 -31.92(-1.40%)
Apr 11, 2014 2258 2291 2248 2276 0 -4.49(-0.20%)
Apr 10, 2014 2332 2353 2273 2280 0 -56.40(-2.41%)
Apr 09, 2014 2308 2342 2296 2337 0 +29.29(+1.27%)
Apr 08, 2014 2353 2372 2307 2307 0 -45.13(-1.92%)
Apr 07, 2014 2371 2378 2292 2353 0 -37.61(-1.57%)
Apr 04, 2014 2442 2479 2368 2390 0 -32.71(-1.35%)
Apr 03, 2014 2429 2435 2377 2423 0 -3.29(-0.14%)
Apr 02, 2014 2458 2480 2422 2426 0 -31.72(-1.29%)
Apr 01, 2014 2445 2478 2427 2458 0 +22.76(+0.93%)
Mar 31, 2014 2423 2460 2412 2435 0 +24.07(+1.00%)
Mar 28, 2014 2385 2433 2385 2411 0 +24.40(+1.02%)
Mar 27, 2014 2418 2424 2365 2387 0 -36.42(-1.50%)
Mar 26, 2014 2450 2456 2392 2423 0 -2.18(-0.09%)
Mar 25, 2014 2432 2466 2415 2425 0 +9.04(+0.37%)
Mar 24, 2014 2440 2458 2389 2416 0 -22.10(-0.91%)
Mar 21, 2014 2472 2474 2427 2438 0 -15.64(-0.64%)
Mar 20, 2014 2496 2504 2444 2454 0 -48.87(-1.95%)
Mar 19, 2014 2496 2537 2441 2503 0 +14.30(+0.57%)
Mar 18, 2014 2443 2500 2432 2489 0 +52.01(+2.13%)
Mar 17, 2014 2462 2504 2432 2437 0 -14.66(-0.60%)
Mar 14, 2014 2428 2485 2428 2451 0 +7.18(+0.29%)
Mar 13, 2014 2496 2503 2419 2444 0 -49.14(-1.97%)
Mar 12, 2014 2472 2500 2421 2493 0 -0.59(-0.02%)
Mar 11, 2014 2535 2554 2482 2494 0 -42.75(-1.69%)
Mar 10, 2014 2521 2557 2508 2537 0 -2.37(-0.09%)
Mar 07, 2014 2499 2551 2473 2539 0 +37.00(+1.48%)
Mar 06, 2014 2496 2517 2469 2502 0 +5.34(+0.21%)
Mar 05, 2014 2490 2501 2459 2497 0 -8.18(-0.33%)
Mar 04, 2014 2476 2537 2459 2505 0 +63.79(+2.61%)
Mar 03, 2014 2379 2467 2379 2441 0 +38.13(+1.59%)
Feb 28, 2014 2408 2432 2378 2403 0 -6.20(-0.26%)
Feb 27, 2014 2373 2417 2374 2409 0 +10.14(+0.42%)
Feb 26, 2014 2374 2429 2349 2399 0 +24.41(+1.03%)
Feb 25, 2014 2427 2434 2364 2374 0 -55.67(-2.29%)
Feb 24, 2014 2387 2440 2384 2430 0 +29.17(+1.21%)
Feb 21, 2014 2437 2508 2392 2401 0 -28.93(-1.19%)
Feb 20, 2014 2384 2440 2372 2430 0 +34.55(+1.44%)
Feb 19, 2014 2398 2439 2343 2395 0 -20.71(-0.86%)
Feb 18, 2014 2425 2556 2397 2416 0 -16.55(-0.68%)
Feb 14, 2014 2433 2433 2433 0 +7.87(+0.32%)
Feb 13, 2014 2371 2437 2349 2425 0 +32.00(+1.34%)
Feb 12, 2014 2376 2406 2369 2393 0 +25.68(+1.08%)
Feb 11, 2014 2337 2382 2333 2367 0 +21.73(+0.93%)
Feb 10, 2014 2362 2366 2319 2345 0 -26.91(-1.13%)
Feb 07, 2014 2246 2457 2247 2372 0 +18.44(+0.78%)
Feb 06, 2014 2276 2368 2277 2354 0 +72.90(+3.20%)
Feb 05, 2014 2301 2341 2267 2281 0 -41.37(-1.78%)
Feb 04, 2014 2324 2355 2301 2322 0 +4.06(+0.18%)
Feb 03, 2014 2415 2439 2304 2318 0 -100.32(-4.15%)
Jan 31, 2014 2375 2455 2374 2419 0 +2.97(+0.12%)
Jan 30, 2014 2477 2487 2412 2416 0 -44.93(-1.83%)
Jan 29, 2014 2454 2497 2448 2460 0 -16.97(-0.68%)
Jan 28, 2014 2472 2505 2450 2477 0 +2.80(+0.11%)
Jan 27, 2014 2525 2551 2462 2475 0 -48.22(-1.91%)
Jan 24, 2014 2580 2598 2503 2523 0 -80.63(-3.10%)
Jan 23, 2014 2599 2637 2587 2603 0 -12.18(-0.47%)
Jan 22, 2014 2585 2617 2567 2616 0 +26.17(+1.01%)
Jan 21, 2014 2574 2598 2557 2590 0 +24.08(+0.94%)
Jan 17, 2014 2565 2565 2565 0 -15.92(-0.62%)
Jan 16, 2014 2565 2593 2565 2581 0 +6.68(+0.26%)
Jan 15, 2014 2562 2630 2561 2575 0 +9.52(+0.37%)
Jan 14, 2014 2566 2584 2540 2565 0 +1.61(+0.06%)
Jan 13, 2014 2598 2616 2545 2564 0 -50.71(-1.94%)
Jan 10, 2014 2599 2650 2588 2614 0 +16.52(+0.64%)
Jan 09, 2014 2570 2615 2571 2598 0 +29.24(+1.14%)
Jan 08, 2014 2538 2581 2508 2568 0 +27.82(+1.09%)
Jan 07, 2014 2526 2554 2514 2541 0 +13.99(+0.55%)
Jan 06, 2014 2592 2597 2522 2527 0 -60.78(-2.35%)
Jan 03, 2014 2567 2606 2571 2587 0 +16.24(+0.63%)
Jan 02, 2014 2588 2591 2544 2571 0 -32.15(-1.23%)
Dec 31, 2013 2603 2603 2603 0 -24.97(-0.95%)
Dec 30, 2013 2607 2644 2604 2628 0 +16.14(+0.62%)
Dec 27, 2013 2588 2619 2586 2612 0 +20.75(+0.80%)
Dec 26, 2013 2589 2606 2583 2591 0 +7.32(+0.28%)
Dec 24, 2013 2584 2584 2584 0 -15.18(-0.58%)
Dec 23, 2013 2527 2607 2525 2599 0 +75.14(+2.98%)
Dec 20, 2013 2502 2532 2466 2524 0 +34.21(+1.37%)
Dec 19, 2013 2481 2508 2462 2490 0 -4.58(-0.18%)
Dec 18, 2013 2472 2505 2432 2495 0 +17.45(+0.70%)
Dec 17, 2013 2451 2484 2426 2477 0 +32.26(+1.32%)
Dec 16, 2013 2393 2455 2361 2445 0 +53.65(+2.24%)
Dec 13, 2013 2379 2431 2365 2391 0 +7.73(+0.32%)
Dec 12, 2013 2392 2433 2360 2383 0 +61.65(+2.66%)
Dec 11, 2013 2337 2340 2307 2322 0 -15.00(-0.64%)
Dec 10, 2013 2325 2362 2307 2337 0 -0.27(-0.01%)
Dec 09, 2013 2323 2350 2299 2337 0 +20.31(+0.88%)
Dec 06, 2013 2319 2347 2305 2317 0 +23.92(+1.04%)
Dec 05, 2013 2300 2310 2273 2293 0 -15.78(-0.68%)
Dec 04, 2013 2287 2346 2273 2309 0 +1.92(+0.08%)
Dec 03, 2013 2325 2340 2290 2307 0 -34.57(-1.48%)
Dec 02, 2013 2393 2402 2325 2341 0 -59.08(-2.46%)
Nov 29, 2013 2399 2425 2359 2400 0 +7.64(+0.32%)
Nov 27, 2013 2393 2393 2393 0 -1.48(-0.06%)
Nov 26, 2013 2182 2427 2159 2394 0 +65.07(+2.79%)
Nov 25, 2013 2326 2354 2302 2329 0 -8.19(-0.35%)
Nov 22, 2013 2305 2341 2284 2337 0 +33.42(+1.45%)
Nov 21, 2013 2281 2310 2248 2304 0 +28.44(+1.25%)
Nov 20, 2013 2286 2308 2260 2275 0 -10.29(-0.45%)
Nov 19, 2013 2303 2337 2272 2286 0 -24.11(-1.04%)
Nov 18, 2013 2298 2371 2298 2310 0 +4.50(+0.20%)
Nov 15, 2013 2270 2326 2253 2305 0 +26.42(+1.16%)
Nov 14, 2013 2281 2328 2249 2279 0 +11.07(+0.49%)
Nov 12, 2013 2258 2279 2251 2268 0 +0.59(+0.03%)
Nov 11, 2013 2270 2292 2247 2267 0 -11.88(-0.52%)
Nov 08, 2013 2268 2291 2242 2279 0 +5.35(+0.24%)
Nov 07, 2013 2306 2319 2269 2274 0 -22.55(-0.98%)
Nov 06, 2013 2319 2351 2285 2296 0 -16.81(-0.73%)
Nov 05, 2013 2326 2344 2291 2313 0 -22.96(-0.98%)
Nov 04, 2013 2287 2348 2279 2336 0 +59.86(+2.63%)
Nov 01, 2013 2253 2289 2248 2276 0 +15.81(+0.70%)
Oct 31, 2013 2298 2324 2247 2260 0 -47.58(-2.06%)
Oct 30, 2013 2351 2386 2304 2308 0 -46.06(-1.96%)
Oct 29, 2013 2332 2373 2327 2354 0 +23.61(+1.01%)
Oct 28, 2013 2317 2342 2288 2330 0 +10.77(+0.46%)
Oct 25, 2013 2315 2344 2293 2320 0 +15.74(+0.68%)
Oct 24, 2013 2296 2324 2289 2304 0 +0.46(+0.02%)
Oct 23, 2013 2309 2339 2287 2304 0 -18.75(-0.81%)
Oct 22, 2013 2307 2337 2282 2322 0 +17.10(+0.74%)
Oct 21, 2013 2360 2383 2297 2305 0 -58.16(-2.46%)
Oct 18, 2013 2349 2369 2323 2363 0 +30.31(+1.30%)
Oct 17, 2013 2297 2337 2294 2333 0 +13.99(+0.60%)
Oct 16, 2013 2297 2325 2290 2319 0 +28.40(+1.24%)
Oct 15, 2013 2301 2315 2278 2291 0 -26.66(-1.15%)
Oct 14, 2013 2288 2320 2291 2317 0 +3.56(+0.15%)
Oct 11, 2013 2260 2326 2264 2314 0 +48.25(+2.13%)
Oct 10, 2013 2248 2286 2219 2265 0 +42.98(+1.93%)
Oct 09, 2013 2230 2241 2215 2222 0 -10.48(-0.47%)
Oct 08, 2013 2228 2248 2216 2233 0 -4.21(-0.19%)
Oct 07, 2013 2212 2251 2193 2237 0 +6.54(+0.29%)
Oct 04, 2013 2237 2253 2222 2231 0 -12.02(-0.54%)
Oct 03, 2013 2276 2282 2238 2243 0 -36.58(-1.60%)
Oct 02, 2013 2225 2295 2214 2279 0 +34.88(+1.55%)
Oct 01, 2013 2258 2310 2164 2244 0 -156.22(-6.51%)
Sep 27, 2013 2370 2432 2351 2401 0 +9.05(+0.38%)
Sep 26, 2013 2373 2404 2372 2392 0 +16.92(+0.71%)
Sep 25, 2013 2384 2411 2367 2375 0 -15.46(-0.65%)
Sep 24, 2013 2371 2410 2354 2390 0 +14.80(+0.62%)
Sep 23, 2013 2387 2396 2353 2375 0 -14.61(-0.61%)
Sep 20, 2013 2412 2430 2371 2390 0 -11.48(-0.48%)
Sep 19, 2013 2378 2424 2380 2401 0 +27.20(+1.15%)
Sep 18, 2013 2288 2383 2282 2374 0 +77.73(+3.38%)
Sep 17, 2013 2293 2316 2287 2296 0 -0.32(-0.01%)
Sep 16, 2013 2324 2331 2291 2297 0 -1.13(-0.05%)
Sep 13, 2013 2300 2318 2295 2298 0 +1.60(+0.07%)
Sep 12, 2013 2317 2330 2294 2296 0 -22.77(-0.98%)
Sep 11, 2013 2294 2339 2296 2319 0 +11.70(+0.51%)
Sep 10, 2013 2290 2338 2288 2307 0 +20.35(+0.89%)
Sep 09, 2013 2273 2312 2271 2287 0 +9.15(+0.40%)
Sep 06, 2013 2299 2317 2249 2278 0 -35.16(-1.52%)
Sep 05, 2013 2336 2350 2303 2313 0 -31.36(-1.34%)
Sep 04, 2013 2351 2377 2315 2344 0 -15.26(-0.65%)
Sep 03, 2013 2337 2380 2303 2360 0 +22.54(+0.96%)
Aug 30, 2013 2337 2337 2337 0 -33.88(-1.43%)
Aug 29, 2013 2353 2405 2355 2371 0 +5.22(+0.22%)
Aug 28, 2013 2352 2388 2346 2366 0 +12.94(+0.55%)
Aug 27, 2013 2396 2434 2345 2353 0 -89.34(-3.66%)
Aug 26, 2013 2444 2482 2420 2442 0 -8.32(-0.34%)
Aug 23, 2013 2476 2499 2426 2450 0 -28.26(-1.14%)
Aug 22, 2013 2426 2492 2393 2479 0 +51.16(+2.11%)
Aug 21, 2013 2439 2464 2404 2428 0 -23.45(-0.96%)
Aug 20, 2013 2392 2455 2382 2451 0 +61.54(+2.58%)
Aug 19, 2013 2418 2440 2387 2389 0 -45.03(-1.85%)
Aug 16, 2013 2355 2441 2343 2434 0 +65.14(+2.75%)
Aug 15, 2013 2372 2402 2321 2369 0 -45.33(-1.88%)
Aug 14, 2013 2437 2468 2401 2415 0 -28.30(-1.16%)
Aug 13, 2013 2438 2459 2415 2443 0 -6.27(-0.26%)
Aug 12, 2013 2420 2454 2404 2449 0 +5.68(+0.23%)
Aug 09, 2013 2493 2560 2359 2444 0 -102.85(-4.04%)
Aug 08, 2013 2519 2557 2508 2546 0 +33.38(+1.33%)
Aug 07, 2013 2572 2587 2510 2513 0 -77.87(-3.01%)
Aug 06, 2013 2626 2640 2581 2591 0 -42.81(-1.63%)
Aug 05, 2013 2637 2674 2625 2634 0 -20.18(-0.76%)
Aug 02, 2013 2634 2678 2611 2654 0 +18.14(+0.69%)
Aug 01, 2013 2643 2679 2619 2636 0 +13.97(+0.53%)
Jul 31, 2013 2619 2679 2588 2622 0 +10.92(+0.42%)
Jul 30, 2013 2598 2615 2554 2611 0 +14.59(+0.56%)
Jul 29, 2013 2629 2645 2592 2596 0 -44.26(-1.68%)
Jul 26, 2013 2633 2670 2616 2641 0 -23.94(-0.90%)
Jul 25, 2013 2644 2676 2613 2664 0 +3.08(+0.12%)
Jul 24, 2013 2742 2761 2648 2661 0 -73.13(-2.67%)
Jul 23, 2013 2727 2762 2712 2735 0 +11.81(+0.43%)
Jul 22, 2013 2717 2751 2696 2723 0 -3.58(-0.13%)
Jul 19, 2013 2710 2757 2691 2726 0 +10.09(+0.37%)
Jul 18, 2013 2649 2742 2646 2716 0 +72.03(+2.72%)
Jul 17, 2013 2622 2665 2598 2644 0 +27.89(+1.07%)
Jul 16, 2013 2623 2648 2591 2616 0 -13.79(-0.52%)
Jul 15, 2013 2606 2642 2602 2630 0 +26.85(+1.03%)
Jul 12, 2013 2583 2637 2572 2603 0 +16.75(+0.65%)
Jul 11, 2013 2559 2604 2529 2586 0 +61.20(+2.42%)
Jul 10, 2013 2480 2542 2464 2525 0 +42.00(+1.69%)
Jul 09, 2013 2464 2493 2452 2483 0 +30.80(+1.26%)
Jul 08, 2013 2461 2472 2439 2452 0 +0.21(+0.01%)
Jul 05, 2013 2491 2492 2436 2452 0 -7.72(-0.31%)
Jul 03, 2013 2460 2460 2460 0 +1.25(+0.05%)
Jul 02, 2013 2481 2515 2441 2459 0 -34.97(-1.40%)
Jul 01, 2013 2488 2508 2466 2494 0 +12.95(+0.52%)
Jun 28, 2013 2521 2557 2468 2481 0 +26.80(+1.09%)
Jun 26, 2013 2501 2530 2442 2454 0 -29.05(-1.17%)
Jun 25, 2013 2485 2546 2469 2483 0 +23.48(+0.95%)
Jun 24, 2013 2480 2499 2433 2460 0 -45.38(-1.81%)
Jun 21, 2013 2564 2575 2469 2505 0 -53.36(-2.09%)
Jun 20, 2013 2600 2617 2522 2558 0 -79.42(-3.01%)
Jun 19, 2013 2693 2700 2628 2638 0 -54.68(-2.03%)
Jun 18, 2013 2663 2699 2635 2692 0 +26.52(+0.99%)
Jun 17, 2013 2685 2708 2644 2666 0 -1.85(-0.07%)
Jun 14, 2013 2686 2708 2647 2668 0 -18.81(-0.70%)
Jun 13, 2013 2642 2711 2612 2687 0 +37.74(+1.42%)
Jun 12, 2013 2692 2692 2629 2649 0 -18.21(-0.68%)
Jun 11, 2013 2669 2715 2630 2667 0 -47.22(-1.74%)
Jun 10, 2013 2708 2729 2675 2714 0 +7.12(+0.26%)
Jun 07, 2013 2704 2726 2670 2707 0 +23.81(+0.89%)
Jun 06, 2013 2653 2699 2636 2683 0 +20.59(+0.77%)
Jun 05, 2013 2653 2684 2638 2663 0 -2.65(-0.10%)
Jun 04, 2013 2720 2737 2657 2665 0 -61.02(-2.24%)
Jun 03, 2013 2716 2747 2669 2726 0 +14.58(+0.54%)
May 31, 2013 2681 2748 2679 2712 0 +9.05(+0.33%)
May 30, 2013 2731 2750 2679 2703 0 -27.97(-1.02%)
May 29, 2013 2726 2772 2716 2731 0 -28.44(-1.03%)
May 28, 2013 2713 2781 2681 2759 0 +88.26(+3.30%)
May 24, 2013 2671 2671 2671 0 -3.43(-0.13%)
May 23, 2013 2617 2685 2607 2674 0 +16.54(+0.62%)
May 22, 2013 2634 2676 2632 2658 0 +28.83(+1.10%)
May 21, 2013 2662 2667 2610 2629 0 -36.41(-1.37%)
May 20, 2013 2678 2700 2652 2665 0 -21.50(-0.80%)
May 17, 2013 2686 2719 2666 2687 0 +14.25(+0.53%)
May 16, 2013 2636 2692 2617 2673 0 +28.10(+1.06%)
May 15, 2013 2625 2672 2625 2644 0 +63.69(+2.47%)
May 13, 2013 2600 2610 2531 2581 0 -36.94(-1.41%)
May 10, 2013 2507 2648 2471 2618 0 +99.58(+3.95%)
May 09, 2013 2533 2555 2514 2518 0 -8.69(-0.34%)
May 08, 2013 2537 2550 2518 2527 0 -20.25(-0.80%)
May 07, 2013 2578 2583 2530 2547 0 -34.86(-1.35%)
May 06, 2013 2601 2617 2573 2582 0 -24.27(-0.93%)
May 03, 2013 2605 2627 2557 2606 0 +38.58(+1.50%)
May 02, 2013 2514 2576 2470 2568 0 +72.90(+2.92%)
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.