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, 2015 1912 1931 1866 1878 0 -50.08(-2.60%)
Apr 29, 2015 1928 1944 1917 1928 0 -11.87(-0.61%)
Apr 28, 2015 1937 1957 1926 1939 0 +8.38(+0.43%)
Apr 27, 2015 1960 1970 1925 1931 0 -28.77(-1.47%)
Apr 24, 2015 1975 1979 1949 1960 0 -10.56(-0.54%)
Apr 23, 2015 1957 1986 1947 1970 0 -2.90(-0.15%)
Apr 22, 2015 1964 1979 1951 1973 0 +13.86(+0.71%)
Apr 21, 2015 1977 1985 1948 1959 0 -7.15(-0.36%)
Apr 20, 2015 1975 1986 1955 1967 0 -2.54(-0.13%)
Apr 17, 2015 2003 2014 1963 1969 0 -45.59(-2.26%)
Apr 16, 2015 2034 2040 2006 2015 0 -24.94(-1.22%)
Apr 15, 2015 2004 2053 1987 2040 0 +43.87(+2.20%)
Apr 14, 2015 1990 2000 1961 1996 0 -1.19(-0.06%)
Apr 13, 2015 2008 2019 1986 1997 0 -10.28(-0.51%)
Apr 10, 2015 2037 2040 1997 2007 0 -21.51(-1.06%)
Apr 09, 2015 2015 2037 2004 2029 0 +12.47(+0.62%)
Apr 08, 2015 2017 2019 1983 2016 0 +0.00(+0.00%)
Apr 07, 2015 2004 2029 2000 2016 0 +17.22(+0.86%)
Apr 06, 2015 1985 2009 1979 1999 0 +0.26(+0.01%)
Apr 02, 2015 1999 1999 1999 1999 0 +26.06(+1.32%)
Apr 01, 2015 1975 1989 1944 1973 0 +0.39(+0.02%)
Mar 31, 2015 1947 1981 1941 1972 0 +18.74(+0.96%)
Mar 30, 2015 1935 1967 1923 1954 0 +23.49(+1.22%)
Mar 27, 2015 1904 1953 1883 1930 0 +24.27(+1.27%)
Mar 26, 2015 1928 1937 1891 1906 0 -24.74(-1.28%)
Mar 25, 2015 1972 1975 1918 1931 0 -39.84(-2.02%)
Mar 24, 2015 1929 1975 1917 1970 0 +39.25(+2.03%)
Mar 23, 2015 1905 1932 1901 1931 0 +21.05(+1.10%)
Mar 20, 2015 1866 1929 1843 1910 0 +56.73(+3.06%)
Mar 19, 2015 1808 1867 1802 1853 0 +39.18(+2.16%)
Mar 18, 2015 1799 1824 1777 1814 0 +6.21(+0.34%)
Mar 17, 2015 1809 1825 1780 1808 0 -5.61(-0.31%)
Mar 16, 2015 1803 1820 1777 1814 0 +13.85(+0.77%)
Mar 13, 2015 1798 1801 1751 1800 0 +2.70(+0.15%)
Mar 12, 2015 1814 1825 1785 1797 0 -7.32(-0.41%)
Mar 11, 2015 1751 1817 1741 1804 0 +60.56(+3.47%)
Mar 10, 2015 1754 1772 1712 1744 0 -30.48(-1.72%)
Mar 09, 2015 1787 1788 1763 1774 0 -7.72(-0.43%)
Mar 06, 2015 1791 1821 1769 1782 0 -24.14(-1.34%)
Mar 05, 2015 1838 1839 1796 1806 0 -32.99(-1.79%)
Mar 04, 2015 1836 1841 1803 1839 0 -1.45(-0.08%)
Mar 03, 2015 1841 1844 1838 1841 0 -29.09(-1.56%)
Mar 02, 2015 1886 1913 1861 1870 0 -26.65(-1.41%)
Feb 27, 2015 1895 1910 1866 1896 0 -0.99(-0.05%)
Feb 26, 2015 1862 1900 1841 1897 0 +35.69(+1.92%)
Feb 25, 2015 1840 1863 1820 1862 0 +10.09(+0.54%)
Feb 24, 2015 1836 1872 1803 1852 0 +20.65(+1.13%)
Feb 23, 2015 1828 1859 1808 1831 0 +4.09(+0.22%)
Feb 20, 2015 1817 1832 1789 1827 0 +7.72(+0.42%)
Feb 19, 2015 1800 1844 1780 1819 0 +17.94(+1.00%)
Feb 18, 2015 1802 1814 1770 1801 0 +5.74(+0.32%)
Feb 17, 2015 1773 1802 1752 1795 0 +17.42(+0.98%)
Feb 13, 2015 1778 1778 1778 1778 0 +31.66(+1.81%)
Feb 12, 2015 1699 1756 1691 1746 0 +50.53(+2.98%)
Feb 11, 2015 1683 1703 1666 1696 0 +7.92(+0.47%)
Feb 10, 2015 1684 1705 1661 1688 0 +17.81(+1.07%)
Feb 09, 2015 1682 1694 1655 1670 0 -15.24(-0.90%)
Feb 06, 2015 1596 1723 1596 1685 0 +92.23(+5.79%)
Feb 05, 2015 1568 1600 1558 1593 0 +24.93(+1.59%)
Feb 04, 2015 1571 1590 1557 1568 0 -13.78(-0.87%)
Feb 03, 2015 1534 1586 1528 1582 0 +58.29(+3.83%)
Feb 02, 2015 1520 1532 1502 1524 0 +7.35(+0.48%)
Jan 30, 2015 1523 1535 1512 1516 0 -13.33(-0.87%)
Jan 29, 2015 1527 1537 1517 1530 0 +7.00(+0.46%)
Jan 28, 2015 1537 1543 1515 1523 0 -10.56(-0.69%)
Jan 27, 2015 1533 1545 1523 1533 0 -16.16(-1.04%)
Jan 26, 2015 1512 1559 1495 1549 0 +36.15(+2.39%)
Jan 23, 2015 1508 1522 1488 1513 0 -1.19(-0.08%)
Jan 22, 2015 1493 1535 1482 1514 0 +25.60(+1.72%)
Jan 21, 2015 1489 1505 1489 1489 0 +4.15(+0.28%)
Jan 20, 2015 1531 1538 1475 1485 0 -42.81(-2.80%)
Jan 16, 2015 1575 1604 1500 1528 0 -59.17(-3.73%)
Jan 15, 2015 1587 1587 1568 1587 0 -66.63(-4.03%)
Jan 14, 2015 1655 1679 1629 1653 0 -23.88(-1.42%)
Jan 13, 2015 1677 1677 1677 1677 0 -14.38(-0.85%)
Jan 12, 2015 1698 1698 1686 1692 0 -60.63(-3.46%)
Jan 09, 2015 1777 1781 1752 1752 0 -20.79(-1.17%)
Jan 08, 2015 1737 1778 1731 1773 0 +45.06(+2.61%)
Jan 07, 2015 1720 1747 1705 1728 0 +24.81(+1.46%)
Jan 06, 2015 1732 1754 1694 1703 0 -30.68(-1.77%)
Jan 05, 2015 1761 1778 1723 1734 0 -40.70(-2.29%)
Jan 02, 2015 1784 1802 1759 1774 0 +1.45(+0.08%)
Dec 31, 2014 1773 1773 1773 1773 0 -20.65(-1.15%)
Dec 30, 2014 1802 1824 1780 1794 0 -7.39(-0.41%)
Dec 29, 2014 1797 1828 1782 1801 0 +1.78(+0.10%)
Dec 26, 2014 1808 1811 1795 1799 0 +1.65(+0.09%)
Dec 24, 2014 1798 1798 1798 1798 0 +3.69(+0.21%)
Dec 23, 2014 1797 1815 1781 1794 0 +15.51(+0.87%)
Dec 22, 2014 1763 1794 1751 1778 0 +15.83(+0.90%)
Dec 19, 2014 1801 1801 1759 1763 0 -32.52(-1.81%)
Dec 18, 2014 1784 1805 1746 1795 0 +31.20(+1.77%)
Dec 17, 2014 1716 1774 1705 1764 0 +53.57(+3.13%)
Dec 16, 2014 1710 1732 1707 1710 0 +21.97(+1.30%)
Dec 15, 2014 1727 1739 1671 1688 0 -29.69(-1.73%)
Dec 12, 2014 1741 1756 1697 1718 0 -46.05(-2.61%)
Dec 11, 2014 1759 1792 1752 1764 0 +11.48(+0.66%)
Dec 10, 2014 1790 1792 1752 1753 0 -39.98(-2.23%)
Dec 09, 2014 1749 1794 1741 1793 0 +31.47(+1.79%)
Dec 08, 2014 1782 1802 1757 1761 0 -26.92(-1.51%)
Dec 05, 2014 1738 1790 1735 1788 0 +53.77(+3.10%)
Dec 04, 2014 1737 1751 1718 1734 0 -0.06(-0.00%)
Dec 03, 2014 1710 1768 1692 1734 0 +26.25(+1.54%)
Dec 02, 2014 1685 1734 1680 1708 0 +26.85(+1.60%)
Dec 01, 2014 1731 1735 1664 1681 0 -50.07(-2.89%)
Nov 28, 2014 1766 1775 1730 1731 0 -26.72(-1.52%)
Nov 26, 2014 1758 1758 1758 1758 0 +72.83(+4.32%)
Nov 25, 2014 1792 1830 1675 1685 0 -170.27(-9.18%)
Nov 24, 2014 1830 1860 1828 1856 0 +32.59(+1.79%)
Nov 21, 2014 1842 1854 1815 1823 0 -1.65(-0.09%)
Nov 20, 2014 1778 1830 1768 1825 0 +32.53(+1.82%)
Nov 19, 2014 1786 1796 1756 1792 0 -25.27(-1.39%)
Nov 18, 2014 1807 1826 1791 1817 0 +19.33(+1.08%)
Nov 17, 2014 1811 1836 1790 1798 0 -21.11(-1.16%)
Nov 14, 2014 1838 1848 1809 1819 0 -10.82(-0.59%)
Nov 13, 2014 1841 1850 1819 1830 0 -13.06(-0.71%)
Nov 12, 2014 1822 1848 1813 1843 0 +20.19(+1.11%)
Nov 11, 2014 1802 1837 1783 1823 0 +12.86(+0.71%)
Nov 10, 2014 1823 1838 1789 1810 0 -14.25(-0.78%)
Nov 07, 2014 1820 1833 1796 1824 0 +1.84(+0.10%)
Nov 06, 2014 1838 1847 1790 1822 0 -9.04(-0.49%)
Nov 05, 2014 1798 1838 1773 1831 0 +43.68(+2.44%)
Nov 04, 2014 1755 1796 1750 1788 0 +24.48(+1.39%)
Nov 03, 2014 1774 1787 1749 1763 0 -6.34(-0.36%)
Oct 31, 2014 1765 1772 1734 1770 0 +29.03(+1.67%)
Oct 30, 2014 1725 1763 1710 1741 0 -1.33(-0.08%)
Oct 28, 2014 1702 1746 1684 1742 0 +44.14(+2.60%)
Oct 27, 2014 1703 1716 1698 1698 0 -18.34(-1.07%)
Oct 24, 2014 1714 1720 1689 1716 0 +10.29(+0.60%)
Oct 23, 2014 1705 1731 1685 1706 0 +5.21(+0.31%)
Oct 21, 2014 1670 1733 1652 1701 0 +40.84(+2.46%)
Oct 20, 2014 1638 1663 1638 1660 0 +8.90(+0.54%)
Oct 17, 2014 1651 1651 1651 1651 0 +16.10(+0.98%)
Oct 16, 2014 1615 1674 1612 1635 0 +2.84(+0.17%)
Oct 15, 2014 1563 1643 1562 1632 0 +56.40(+3.58%)
Oct 14, 2014 1568 1624 1562 1575 0 +13.72(+0.88%)
Oct 13, 2014 1562 1591 1558 1562 0 -5.94(-0.38%)
Oct 10, 2014 1569 1605 1555 1568 0 -21.77(-1.37%)
Oct 09, 2014 1618 1630 1570 1589 0 -32.99(-2.03%)
Oct 08, 2014 1621 1634 1583 1622 0 +1.79(+0.11%)
Oct 07, 2014 1630 1662 1615 1621 0 -32.40(-1.96%)
Oct 06, 2014 1657 1670 1643 1653 0 -3.56(-0.21%)
Oct 03, 2014 1681 1695 1639 1657 0 -10.09(-0.61%)
Oct 02, 2014 1661 1681 1641 1667 0 +4.62(+0.28%)
Oct 01, 2014 1654 1683 1642 1662 0 +10.95(+0.66%)
Sep 30, 2014 1678 1699 1639 1651 0 -38.40(-2.27%)
Sep 29, 2014 1632 1698 1632 1690 0 +73.49(+4.55%)
Sep 26, 2014 1640 1645 1599 1616 0 -54.82(-3.28%)
Sep 25, 2014 1684 1692 1665 1671 0 -27.51(-1.62%)
Sep 19, 2014 1730 1744 1693 1698 0 -23.68(-1.38%)
Sep 18, 2014 1729 1737 1705 1722 0 -4.02(-0.23%)
Sep 17, 2014 1721 1750 1715 1726 0 +11.74(+0.68%)
Sep 16, 2014 1710 1724 1695 1714 0 -0.46(-0.03%)
Sep 15, 2014 1710 1730 1699 1715 0 -3.17(-0.18%)
Sep 12, 2014 1746 1748 1709 1718 0 -23.42(-1.34%)
Sep 11, 2014 1730 1760 1725 1741 0 +4.56(+0.26%)
Sep 10, 2014 1750 1758 1724 1737 0 -9.49(-0.54%)
Sep 09, 2014 1740 1757 1719 1746 0 +9.23(+0.53%)
Sep 08, 2014 1752 1769 1732 1737 0 -12.33(-0.70%)
Sep 05, 2014 1786 1807 1741 1749 0 -41.56(-2.32%)
Sep 04, 2014 1803 1836 1777 1791 0 -8.11(-0.45%)
Sep 03, 2014 1823 1833 1794 1799 0 -28.17(-1.54%)
Sep 02, 2014 1837 1852 1814 1827 0 -3.89(-0.21%)
Aug 29, 2014 1831 1831 1831 0 +12.20(+0.67%)
Aug 28, 2014 1826 1840 1817 1819 0 -14.25(-0.78%)
Aug 27, 2014 1842 1848 1829 1833 0 -5.60(-0.30%)
Aug 26, 2014 1841 1850 1829 1839 0 -0.93(-0.05%)
Aug 25, 2014 1862 1880 1832 1840 0 -17.81(-0.96%)
Aug 22, 2014 1860 1873 1855 1858 0 -4.75(-0.26%)
Aug 21, 2014 1863 1879 1850 1862 0 -1.05(-0.06%)
Aug 20, 2014 1855 1870 1844 1863 0 -1.92(-0.10%)
Aug 19, 2014 1854 1881 1853 1865 0 +22.56(+1.22%)
Aug 18, 2014 1826 1850 1807 1843 0 +30.88(+1.70%)
Aug 15, 2014 1828 1837 1785 1812 0 -0.13(-0.01%)
Aug 14, 2014 1810 1818 1781 1812 0 -0.47(-0.03%)
Aug 13, 2014 1813 1816 1776 1812 0 -3.89(-0.21%)
Aug 12, 2014 1821 1845 1804 1816 0 -12.14(-0.66%)
Aug 11, 2014 1830 1848 1823 1828 0 +0.40(+0.02%)
Aug 08, 2014 1776 1861 1767 1828 0 -0.47(-0.03%)
Aug 07, 2014 1808 1849 1793 1829 0 +26.47(+1.47%)
Aug 06, 2014 1772 1811 1772 1802 0 +21.24(+1.19%)
Aug 05, 2014 1765 1790 1753 1781 0 +9.43(+0.53%)
Aug 04, 2014 1769 1784 1751 1771 0 +9.37(+0.53%)
Aug 01, 2014 1768 1786 1748 1762 0 -1.06(-0.06%)
Jul 31, 2014 1768 1778 1752 1763 0 -80.61(-4.37%)
Jul 23, 2014 1811 1862 1806 1844 0 +32.06(+1.77%)
Jul 22, 2014 1823 1833 1803 1812 0 +3.50(+0.19%)
Jul 21, 2014 1808 1829 1787 1808 0 -8.98(-0.49%)
Jul 18, 2014 1813 1839 1803 1817 0 +2.11(+0.12%)
Jul 17, 2014 1826 1841 1809 1815 0 -19.59(-1.07%)
Jul 16, 2014 1854 1885 1831 1835 0 -12.33(-0.67%)
Jul 15, 2014 1875 1880 1845 1847 0 -18.87(-1.01%)
Jul 14, 2014 1902 1919 1860 1866 0 -22.69(-1.20%)
Jul 11, 2014 1911 1925 1886 1888 0 -26.72(-1.40%)
Jul 10, 2014 1905 1924 1886 1915 0 -24.34(-1.25%)
Jul 09, 2014 1935 1972 1931 1940 0 -6.40(-0.33%)
Jul 08, 2014 1991 2025 1935 1946 0 -120.78(-5.84%)
Jul 07, 2014 2127 2132 2061 2067 0 -67.75(-3.17%)
Jul 03, 2014 2134 2134 2134 0 +4.22(+0.20%)
Jul 02, 2014 2135 2158 2110 2130 0 -10.69(-0.50%)
Jul 01, 2014 2121 2157 2107 2141 0 +26.12(+1.24%)
Jun 30, 2014 2141 2150 2101 2115 0 -38.85(-1.80%)
Jun 27, 2014 2081 2157 2074 2154 0 +57.46(+2.74%)
Jun 26, 2014 2096 2109 2071 2096 0 -7.25(-0.34%)
Jun 25, 2014 2091 2115 2079 2103 0 +3.17(+0.15%)
Jun 24, 2014 2099 2144 2092 2100 0 -4.42(-0.21%)
Jun 23, 2014 2103 2141 2091 2105 0 +11.80(+0.56%)
Jun 20, 2014 2054 2112 2046 2093 0 -78.10(-3.60%)
Jun 19, 2014 2189 2199 2151 2171 0 -19.13(-0.87%)
Jun 18, 2014 2177 2203 2170 2190 0 +7.39(+0.34%)
Jun 17, 2014 2167 2190 2147 2183 0 +7.52(+0.35%)
Jun 16, 2014 2172 2190 2155 2175 0 -1.98(-0.09%)
Jun 13, 2014 2190 2197 2167 2177 0 -3.56(-0.16%)
Jun 12, 2014 2192 2202 2167 2181 0 -19.46(-0.88%)
Jun 11, 2014 2266 2268 2185 2200 0 -67.68(-2.98%)
Jun 10, 2014 2268 2277 2250 2268 0 +19.72(+0.88%)
Jun 06, 2014 2245 2270 2240 2248 0 +14.84(+0.66%)
Jun 05, 2014 2188 2237 2166 2233 0 +49.15(+2.25%)
Jun 04, 2014 2172 2192 2170 2184 0 +5.80(+0.27%)
Jun 03, 2014 2177 2189 2162 2178 0 -0.92(-0.04%)
Jun 02, 2014 2184 2192 2152 2179 0 -6.86(-0.31%)
May 30, 2014 2196 2207 2167 2186 0 -4.49(-0.20%)
May 29, 2014 2191 2205 2165 2191 0 +4.75(+0.22%)
May 28, 2014 2206 2224 2178 2186 0 -23.42(-1.06%)
May 27, 2014 2200 2225 2163 2209 0 +29.88(+1.37%)
May 23, 2014 2179 2179 2179 0 +16.95(+0.78%)
May 22, 2014 2150 2173 2140 2162 0 +14.20(+0.66%)
May 21, 2014 2144 2170 2127 2148 0 +5.86(+0.27%)
May 20, 2014 2203 2207 2125 2142 0 -56.99(-2.59%)
May 19, 2014 2182 2210 2159 2199 0 +74.34(+3.50%)
May 16, 2014 2102 2127 2093 2125 0 +19.56(+0.93%)
May 15, 2014 2118 2163 2087 2106 0 -25.59(-1.20%)
May 14, 2014 2139 2158 2121 2131 0 -22.19(-1.03%)
May 13, 2014 2187 2215 2144 2153 0 -43.21(-1.97%)
May 12, 2014 2205 2253 2175 2197 0 -17.14(-0.77%)
May 09, 2014 2103 2243 2074 2214 0 +59.83(+2.78%)
May 08, 2014 2162 2217 2142 2154 0 -21.77(-1.00%)
May 07, 2014 2185 2214 2141 2176 0 -13.73(-0.63%)
May 06, 2014 2214 2217 2174 2189 0 -42.61(-1.91%)
May 05, 2014 2237 2258 2198 2232 0 -17.09(-0.76%)
May 02, 2014 2244 2295 2241 2249 0 +13.06(+0.58%)
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.