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 29, 2016 2647 2669 2559 2608 0 -38.93(-1.47%)
Apr 28, 2016 2703 2773 2641 2647 0 -58.78(-2.17%)
Apr 27, 2016 2707 2738 2636 2705 0 +10.09(+0.37%)
Apr 26, 2016 2670 2718 2593 2695 0 +30.54(+1.15%)
Apr 25, 2016 2700 2738 2643 2665 0 -22.03(-0.82%)
Apr 22, 2016 2683 2705 2635 2687 0 +0.00(+0.00%)
Apr 21, 2016 2693 2721 2667 2687 0 +15.73(+0.59%)
Apr 20, 2016 2668 2695 2657 2671 0 +1.23(+0.05%)
Apr 19, 2016 2726 2735 2637 2670 0 -47.43(-1.75%)
Apr 18, 2016 2708 2736 2706 2717 0 -2.97(-0.11%)
Apr 15, 2016 2712 2754 2701 2720 0 -7.58(-0.28%)
Apr 14, 2016 2685 2737 2668 2728 0 +47.23(+1.76%)
Apr 13, 2016 2616 2684 2603 2681 0 +83.51(+3.22%)
Apr 12, 2016 2603 2640 2587 2597 0 -4.68(-0.18%)
Apr 11, 2016 2707 2727 2584 2602 0 -24.28(-0.92%)
Apr 08, 2016 2594 2673 2566 2626 0 +72.17(+2.83%)
Apr 07, 2016 2542 2571 2527 2554 0 -9.16(-0.36%)
Apr 06, 2016 2513 2579 2506 2563 0 +57.81(+2.31%)
Apr 05, 2016 2491 2535 2466 2505 0 -9.79(-0.39%)
Apr 04, 2016 2526 2557 2498 2515 0 -8.44(-0.33%)
Apr 01, 2016 2490 2538 2467 2523 0 +24.21(+0.97%)
Mar 31, 2016 2526 2559 2489 2499 0 -19.07(-0.76%)
Mar 30, 2016 2560 2583 2489 2518 0 -27.57(-1.08%)
Mar 29, 2016 2454 2557 2454 2546 0 +101.85(+4.17%)
Mar 28, 2016 2473 2479 2425 2444 0 -34.62(-1.40%)
Mar 24, 2016 2479 2479 2479 2479 0 +30.73(+1.26%)
Mar 23, 2016 2476 2491 2442 2448 0 -24.33(-0.98%)
Mar 22, 2016 2400 2498 2390 2472 0 +52.45(+2.17%)
Mar 21, 2016 2399 2445 2374 2420 0 +14.84(+0.62%)
Mar 18, 2016 2396 2419 2342 2405 0 +12.35(+0.52%)
Mar 17, 2016 2354 2406 2324 2393 0 +34.44(+1.46%)
Mar 16, 2016 2323 2371 2302 2358 0 +25.51(+1.09%)
Mar 15, 2016 2318 2346 2301 2333 0 -21.37(-0.91%)
Mar 14, 2016 2375 2379 2352 2354 0 -35.49(-1.49%)
Mar 11, 2016 2339 2392 2313 2390 0 +67.66(+2.91%)
Mar 10, 2016 2376 2380 2299 2322 0 -47.27(-2.00%)
Mar 09, 2016 2346 2385 2309 2369 0 +35.29(+1.51%)
Mar 08, 2016 2349 2385 2329 2334 0 -26.13(-1.11%)
Mar 07, 2016 2352 2377 2331 2360 0 -1.91(-0.08%)
Mar 04, 2016 2351 2403 2304 2362 0 +7.29(+0.31%)
Mar 03, 2016 2342 2393 2331 2355 0 +20.02(+0.86%)
Mar 02, 2016 2264 2343 2243 2335 0 +54.57(+2.39%)
Mar 01, 2016 2197 2283 2186 2280 0 +97.21(+4.45%)
Feb 29, 2016 2214 2214 2176 2183 0 -29.93(-1.35%)
Feb 26, 2016 2189 2241 2139 2213 0 +28.36(+1.30%)
Feb 25, 2016 2084 2194 2075 2184 0 +120.27(+5.83%)
Feb 24, 2016 2025 2070 1984 2064 0 +15.99(+0.78%)
Feb 23, 2016 2053 2073 2033 2048 0 -13.70(-0.66%)
Feb 22, 2016 2054 2088 2034 2062 0 +26.79(+1.32%)
Feb 19, 2016 2032 2059 2008 2035 0 -7.69(-0.38%)
Feb 18, 2016 2085 2104 2036 2043 0 -41.52(-1.99%)
Feb 17, 2016 2010 2099 2003 2084 0 +77.52(+3.86%)
Feb 16, 2016 2023 2025 1983 2007 0 +15.47(+0.78%)
Feb 12, 2016 1991 1991 1991 1991 0 -2.68(-0.13%)
Feb 11, 2016 2031 2074 1955 1994 0 -78.70(-3.80%)
Feb 10, 2016 2073 2073 2072 2073 0 +19.46(+0.95%)
Feb 09, 2016 2136 2176 2008 2053 0 -109.96(-5.08%)
Feb 08, 2016 2278 2314 2139 2163 0 -122.51(-5.36%)
Feb 05, 2016 2566 2599 2213 2286 0 -173.04(-7.04%)
Feb 04, 2016 2386 2474 2385 2459 0 +76.60(+3.22%)
Feb 03, 2016 2434 2442 2339 2382 0 -21.91(-0.91%)
Feb 02, 2016 2422 2448 2386 2404 0 -38.26(-1.57%)
Feb 01, 2016 2425 2472 2417 2442 0 -3.49(-0.14%)
Jan 29, 2016 2385 2453 2366 2446 0 +55.94(+2.34%)
Jan 28, 2016 2398 2443 2376 2390 0 +9.17(+0.39%)
Jan 27, 2016 2406 2429 2373 2381 0 -26.21(-1.09%)
Jan 26, 2016 2363 2417 2340 2407 0 +55.22(+2.35%)
Jan 25, 2016 2364 2369 2332 2352 0 -23.85(-1.00%)
Jan 22, 2016 2302 2379 2295 2375 0 +97.96(+4.30%)
Jan 21, 2016 2334 2337 2264 2278 0 +18.91(+0.84%)
Jan 20, 2016 2228 2310 2194 2259 0 +1.40(+0.06%)
Jan 19, 2016 2255 2308 2237 2257 0 +41.69(+1.88%)
Jan 15, 2016 2216 2216 2216 2216 0 -37.70(-1.67%)
Jan 14, 2016 2264 2275 2217 2253 0 +7.15(+0.32%)
Jan 13, 2016 2329 2347 2224 2246 0 -67.42(-2.91%)
Jan 12, 2016 2325 2345 2270 2313 0 +12.20(+0.53%)
Jan 11, 2016 2318 2349 2273 2301 0 -34.76(-1.49%)
Jan 08, 2016 2367 2389 2326 2336 0 -29.79(-1.26%)
Jan 07, 2016 2400 2414 2342 2366 0 -84.51(-3.45%)
Jan 06, 2016 2419 2480 2417 2450 0 +1.12(+0.05%)
Jan 05, 2016 2487 2494 2429 2449 0 -17.77(-0.72%)
Jan 04, 2016 2462 2499 2438 2467 0 -33.91(-1.36%)
Dec 31, 2015 2501 2501 2501 2501 0 -33.18(-1.31%)
Dec 30, 2015 2556 2579 2529 2534 0 -24.14(-0.94%)
Dec 29, 2015 2555 2589 2526 2558 0 +12.73(+0.50%)
Dec 28, 2015 2541 2567 2525 2545 0 +0.05(+0.00%)
Dec 24, 2015 2545 2545 2545 2545 0 +27.58(+1.10%)
Dec 23, 2015 2522 2570 2502 2518 0 +7.95(+0.32%)
Dec 22, 2015 2474 2531 2469 2510 0 +32.99(+1.33%)
Dec 21, 2015 2434 2490 2423 2477 0 +59.49(+2.46%)
Dec 18, 2015 2462 2481 2407 2417 0 -53.99(-2.18%)
Dec 17, 2015 2524 2525 2454 2471 0 -33.44(-1.34%)
Dec 16, 2015 2482 2514 2458 2505 0 +44.39(+1.80%)
Dec 15, 2015 2482 2499 2448 2460 0 +0.73(+0.03%)
Dec 14, 2015 2511 2527 2445 2460 0 -49.74(-1.98%)
Dec 11, 2015 2492 2547 2482 2509 0 -28.11(-1.11%)
Dec 10, 2015 2514 2557 2491 2538 0 +17.36(+0.69%)
Dec 09, 2015 2528 2582 2497 2520 0 -25.62(-1.01%)
Dec 08, 2015 2567 2607 2532 2546 0 -54.01(-2.08%)
Dec 07, 2015 2598 2621 2568 2600 0 +7.77(+0.30%)
Dec 04, 2015 2588 2635 2557 2592 0 +4.13(+0.16%)
Dec 03, 2015 2595 2633 2569 2588 0 +0.50(+0.02%)
Dec 02, 2015 2618 2642 2587 2587 0 -36.94(-1.41%)
Dec 01, 2015 2639 2651 2592 2624 0 +13.21(+0.51%)
Nov 30, 2015 2567 2649 2453 2611 0 -24.17(-0.92%)
Nov 27, 2015 2611 2652 2565 2635 0 +23.49(+0.90%)
Nov 25, 2015 2612 2612 2612 2612 0 +38.46(+1.49%)
Nov 24, 2015 2350 2578 2326 2573 0 +222.13(+9.45%)
Nov 23, 2015 2351 2385 2351 2351 0 +34.89(+1.51%)
Nov 20, 2015 2316 2317 2314 2316 0 +12.40(+0.54%)
Nov 19, 2015 2298 2313 2203 2304 0 +2.16(+0.09%)
Nov 18, 2015 2254 2308 2249 2302 0 +44.58(+1.97%)
Nov 17, 2015 2306 2306 2221 2257 0 -41.73(-1.82%)
Nov 16, 2015 2255 2301 2251 2299 0 +38.65(+1.71%)
Nov 13, 2015 2222 2289 2204 2260 0 +21.38(+0.95%)
Nov 12, 2015 2308 2371 2230 2239 0 -94.68(-4.06%)
Nov 11, 2015 2309 2359 2268 2334 0 +17.17(+0.74%)
Nov 10, 2015 2296 2324 2287 2316 0 +25.00(+1.09%)
Nov 09, 2015 2324 2342 2257 2291 0 -44.52(-1.91%)
Nov 06, 2015 2274 2339 2251 2336 0 +45.09(+1.97%)
Nov 05, 2015 2266 2311 2249 2291 0 +28.98(+1.28%)
Nov 04, 2015 2229 2276 2198 2262 0 +31.47(+1.41%)
Nov 03, 2015 2209 2244 2155 2230 0 +16.02(+0.72%)
Nov 02, 2015 2171 2219 2171 2214 0 +39.33(+1.81%)
Oct 30, 2015 2199 2214 2155 2175 0 -28.57(-1.30%)
Oct 29, 2015 2192 2218 2187 2204 0 -0.79(-0.04%)
Oct 28, 2015 2116 2209 2116 2204 0 +83.98(+3.96%)
Oct 27, 2015 2191 2196 2089 2120 0 -74.09(-3.38%)
Oct 26, 2015 2224 2240 2169 2195 0 +28.63(+1.32%)
Oct 23, 2015 2171 2181 2139 2166 0 +2.54(+0.12%)
Oct 22, 2015 2109 2180 2075 2163 0 +68.71(+3.28%)
Oct 21, 2015 2138 2146 2090 2095 0 -25.66(-1.21%)
Oct 20, 2015 2110 2146 2106 2120 0 -0.13(-0.01%)
Oct 19, 2015 2101 2134 2069 2120 0 +25.93(+1.24%)
Oct 16, 2015 2127 2131 2057 2095 0 -38.01(-1.78%)
Oct 15, 2015 2134 2152 2097 2133 0 +12.02(+0.57%)
Oct 14, 2015 2162 2176 2112 2121 0 -35.15(-1.63%)
Oct 13, 2015 2194 2224 2152 2156 0 -64.36(-2.90%)
Oct 12, 2015 2239 2252 2203 2220 0 -12.65(-0.57%)
Oct 09, 2015 2213 2253 2206 2233 0 +20.52(+0.93%)
Oct 08, 2015 2208 2231 2189 2212 0 -5.93(-0.27%)
Oct 07, 2015 2177 2222 2166 2218 0 +62.00(+2.88%)
Oct 06, 2015 2145 2177 2137 2156 0 +7.26(+0.34%)
Oct 05, 2015 2059 2151 2056 2149 0 +100.20(+4.89%)
Oct 02, 2015 2020 2057 1978 2049 0 -9.82(-0.48%)
Oct 01, 2015 2007 2077 1971 2058 0 +55.54(+2.77%)
Sep 30, 2015 2002 2030 1971 2003 0 +21.85(+1.10%)
Sep 29, 2015 1987 2054 1974 1981 0 -68.81(-3.36%)
Sep 28, 2015 2101 2106 2038 2050 0 -57.01(-2.71%)
Sep 25, 2015 2150 2154 2098 2107 0 -20.44(-0.96%)
Sep 24, 2015 2136 2142 2115 2127 0 -18.02(-0.84%)
Sep 23, 2015 2162 2187 2107 2145 0 -10.68(-0.50%)
Sep 22, 2015 2183 2202 2143 2156 0 -52.19(-2.36%)
Sep 21, 2015 2205 2234 2186 2208 0 +27.78(+1.27%)
Sep 18, 2015 2217 2227 2168 2180 0 -69.21(-3.08%)
Sep 17, 2015 2267 2291 2235 2250 0 -10.72(-0.47%)
Sep 16, 2015 2261 2275 2251 2260 0 +5.31(+0.24%)
Sep 15, 2015 2253 2272 2232 2255 0 +4.69(+0.21%)
Sep 14, 2015 2239 2259 2224 2250 0 +27.28(+1.23%)
Sep 11, 2015 2199 2224 2187 2223 0 +12.83(+0.58%)
Sep 10, 2015 2193 2235 2188 2210 0 +2.04(+0.09%)
Sep 09, 2015 2241 2270 2205 2208 0 -26.85(-1.20%)
Sep 08, 2015 2225 2259 2215 2235 0 +28.57(+1.29%)
Sep 04, 2015 2206 2206 2206 2206 0 -14.85(-0.67%)
Sep 03, 2015 2238 2253 2219 2221 0 -1.58(-0.07%)
Sep 02, 2015 2196 2229 2185 2223 0 +51.19(+2.36%)
Sep 01, 2015 2197 2217 2160 2172 0 -64.97(-2.90%)
Aug 31, 2015 2186 2246 2177 2237 0 +47.42(+2.17%)
Aug 28, 2015 2172 2217 2164 2189 0 +9.12(+0.42%)
Aug 27, 2015 2166 2200 2101 2180 0 +31.48(+1.47%)
Aug 26, 2015 2148 2163 2084 2149 0 +45.03(+2.14%)
Aug 25, 2015 2171 2171 2090 2104 0 -6.66(-0.32%)
Aug 24, 2015 2084 2199 2084 2110 0 -89.13(-4.05%)
Aug 21, 2015 2204 2244 2193 2199 0 -43.37(-1.93%)
Aug 20, 2015 2217 2278 2217 2243 0 +10.78(+0.48%)
Aug 19, 2015 2217 2244 2202 2232 0 +3.89(+0.17%)
Aug 18, 2015 2257 2258 2223 2228 0 -13.52(-0.60%)
Aug 17, 2015 2244 2249 2216 2242 0 -13.69(-0.61%)
Aug 14, 2015 2235 2262 2227 2255 0 +17.91(+0.80%)
Aug 13, 2015 2233 2243 2210 2237 0 +11.28(+0.51%)
Aug 12, 2015 2203 2236 2172 2226 0 +2.90(+0.13%)
Aug 11, 2015 2191 2224 2174 2223 0 +19.33(+0.88%)
Aug 10, 2015 2178 2219 2171 2204 0 +42.48(+1.97%)
Aug 07, 2015 2115 2184 2103 2161 0 +16.23(+0.76%)
Aug 06, 2015 2189 2192 2064 2145 0 -11.81(-0.55%)
Aug 05, 2015 2181 2198 2143 2157 0 -17.28(-0.79%)
Aug 04, 2015 2162 2186 2148 2174 0 +13.79(+0.64%)
Aug 03, 2015 2181 2189 2138 2161 0 -17.81(-0.82%)
Jul 31, 2015 2161 2200 2153 2178 0 +21.38(+0.99%)
Jul 30, 2015 2136 2184 2117 2157 0 +7.58(+0.35%)
Jul 29, 2015 2126 2261 2101 2149 0 +55.70(+2.66%)
Jul 28, 2015 2105 2142 2048 2094 0 +51.69(+2.53%)
Jul 27, 2015 2002 2178 1999 2042 0 +156.81(+8.32%)
Jul 24, 2015 1892 1911 1873 1885 0 -11.67(-0.62%)
Jul 23, 2015 1931 1950 1891 1897 0 -34.77(-1.80%)
Jul 22, 2015 1905 1946 1905 1932 0 +25.47(+1.34%)
Jul 21, 2015 1896 1923 1896 1906 0 +5.07(+0.27%)
Jul 20, 2015 1926 1942 1896 1901 0 -16.14(-0.84%)
Jul 17, 2015 1937 1942 1895 1917 0 -14.74(-0.76%)
Jul 16, 2015 1930 1937 1914 1932 0 +2.65(+0.14%)
Jul 15, 2015 1960 1960 1919 1929 0 -26.92(-1.38%)
Jul 14, 2015 1996 1998 1949 1956 0 -52.75(-2.63%)
Jul 13, 2015 2012 2031 2001 2009 0 +11.25(+0.56%)
Jul 10, 2015 1990 2012 1946 1998 0 +33.72(+1.72%)
Jul 09, 2015 1996 2004 1963 1964 0 -0.92(-0.05%)
Jul 08, 2015 1992 2014 1954 1965 0 -39.76(-1.98%)
Jul 07, 2015 2017 2031 1978 2005 0 -21.38(-1.06%)
Jul 06, 2015 2012 2054 1995 2026 0 -6.52(-0.32%)
Jul 02, 2015 2033 2033 2033 2033 0 -18.91(-0.92%)
Jul 01, 2015 2085 2110 2033 2052 0 -22.22(-1.07%)
Jun 30, 2015 2081 2102 2060 2074 0 +4.42(+0.21%)
Jun 29, 2015 2113 2123 2062 2069 0 -58.71(-2.76%)
Jun 26, 2015 2069 2133 2051 2128 0 +67.29(+3.27%)
Jun 25, 2015 2075 2075 2055 2061 0 -1.65(-0.08%)
Jun 24, 2015 2057 2075 2043 2062 0 +0.39(+0.02%)
Jun 23, 2015 2026 2104 2025 2062 0 +30.61(+1.51%)
Jun 22, 2015 1998 2049 1985 2031 0 +48.76(+2.46%)
Jun 19, 2015 1993 2012 1970 1983 0 -5.62(-0.28%)
Jun 18, 2015 1966 1994 1956 1988 0 +24.08(+1.23%)
Jun 17, 2015 1971 1978 1929 1964 0 -5.67(-0.29%)
Jun 16, 2015 1973 2003 1946 1970 0 -0.53(-0.03%)
Jun 15, 2015 1949 1978 1926 1970 0 +3.30(+0.17%)
Jun 12, 2015 1983 1996 1956 1967 0 -15.18(-0.77%)
Jun 11, 2015 1995 2013 1979 1982 0 -13.39(-0.67%)
Jun 10, 2015 1964 2010 1954 1996 0 +44.60(+2.29%)
Jun 09, 2015 1959 1963 1933 1951 0 -1.91(-0.10%)
Jun 08, 2015 2002 2018 1953 1953 0 -59.18(-2.94%)
Jun 05, 2015 1981 2013 1964 2012 0 +28.96(+1.46%)
Jun 04, 2015 2003 2011 1975 1983 0 -35.29(-1.75%)
Jun 03, 2015 2015 2022 1982 2018 0 +15.76(+0.79%)
Jun 02, 2015 1997 2027 1983 2003 0 -0.79(-0.04%)
Jun 01, 2015 1987 2014 1965 2003 0 +26.46(+1.34%)
May 29, 2015 2001 2004 1969 1977 0 -23.75(-1.19%)
May 28, 2015 1979 2007 1968 2001 0 +14.25(+0.72%)
May 27, 2015 1963 1995 1935 1987 0 +32.06(+1.64%)
May 26, 2015 1960 1980 1918 1954 0 -15.84(-0.80%)
May 22, 2015 1970 1970 1970 1970 0 -24.94(-1.25%)
May 21, 2015 1982 1998 1966 1995 0 +1.19(+0.06%)
May 20, 2015 2011 2011 1986 1994 0 -4.68(-0.23%)
May 19, 2015 2015 2016 1986 1999 0 -12.07(-0.60%)
May 18, 2015 1985 2018 1975 2011 0 +20.78(+1.04%)
May 15, 2015 1995 2005 1969 1990 0 -0.86(-0.04%)
May 14, 2015 1984 2005 1971 1991 0 +15.77(+0.80%)
May 13, 2015 1977 1995 1969 1975 0 +7.05(+0.36%)
May 12, 2015 1946 1973 1935 1968 0 +18.61(+0.95%)
May 11, 2015 1986 1996 1943 1949 0 -30.74(-1.55%)
May 08, 2015 1945 2051 1907 1980 0 +63.86(+3.33%)
May 07, 2015 1896 1934 1887 1916 0 +15.96(+0.84%)
May 06, 2015 1898 1916 1866 1900 0 +13.85(+0.73%)
May 05, 2015 1901 1931 1877 1887 0 -21.58(-1.13%)
May 04, 2015 1907 1946 1887 1908 0 +7.99(+0.42%)
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.