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, 2018 3057 3061 2991 2994 0 -52.00(-1.71%)
Apr 27, 2018 3018 3071 2996 3046 0 +31.20(+1.03%)
Apr 26, 2018 2991 3016 2941 3015 0 +29.98(+1.00%)
Apr 25, 2018 2979 2999 2882 2985 0 -20.19(-0.67%)
Apr 24, 2018 3081 3092 2966 3005 0 -66.68(-2.17%)
Apr 23, 2018 3071 3179 3054 3072 0 +1.84(+0.06%)
Apr 20, 2018 3085 3113 3064 3070 0 -31.20(-1.01%)
Apr 19, 2018 3199 3199 3095 3101 0 -100.94(-3.15%)
Apr 18, 2018 3197 3242 2860 3202 0 +22.03(+0.69%)
Apr 17, 2018 3207 3207 3166 3180 0 -3.67(-0.12%)
Apr 16, 2018 3125 3211 3116 3184 0 +72.18(+2.32%)
Apr 13, 2018 3121 3138 3070 3112 0 +8.56(+0.28%)
Apr 12, 2018 3117 3120 3090 3103 0 -0.61(-0.02%)
Apr 11, 2018 3114 3133 3071 3104 0 -35.48(-1.13%)
Apr 10, 2018 3174 3194 3102 3139 0 -3.67(-0.12%)
Apr 09, 2018 3288 3296 3133 3143 0 -122.96(-3.76%)
Apr 06, 2018 3310 3338 3212 3266 0 -81.35(-2.43%)
Apr 05, 2018 3326 3365 3280 3347 0 +47.71(+1.45%)
Apr 04, 2018 3221 3311 3190 3300 0 +26.92(+0.82%)
Apr 03, 2018 3201 3275 3201 3273 0 +85.03(+2.67%)
Apr 02, 2018 3234 3294 3155 3188 0 -58.73(-1.81%)
Mar 29, 2018 3246 3246 3246 3246 0 +12.23(+0.38%)
Mar 28, 2018 3249 3328 3223 3234 0 -15.90(-0.49%)
Mar 27, 2018 3288 3288 3210 3250 0 -22.63(-0.69%)
Mar 26, 2018 3226 3294 3211 3273 0 +86.25(+2.71%)
Mar 23, 2018 3204 3265 3188 3186 0 -6.12(-0.19%)
Mar 22, 2018 3254 3272 3191 3193 0 -95.43(-2.90%)
Mar 21, 2018 3215 3313 3211 3288 0 +77.08(+2.40%)
Mar 20, 2018 3287 3303 3209 3211 0 -68.51(-2.09%)
Mar 19, 2018 3295 3316 3248 3279 0 -31.81(-0.96%)
Mar 16, 2018 3311 3343 3288 3311 0 +0.61(+0.02%)
Mar 15, 2018 3318 3371 3295 3311 0 +2.45(+0.07%)
Mar 14, 2018 3440 3451 3257 3308 0 -129.69(-3.77%)
Mar 13, 2018 3459 3484 3431 3438 0 +3.67(+0.11%)
Mar 12, 2018 3336 3436 3336 3434 0 +102.77(+3.08%)
Mar 09, 2018 3314 3333 3286 3331 0 +46.49(+1.42%)
Mar 08, 2018 3339 3362 3274 3285 0 -52.00(-1.56%)
Mar 07, 2018 3327 3363 3278 3337 0 -18.35(-0.55%)
Mar 06, 2018 3322 3364 3312 3355 0 +31.81(+0.96%)
Mar 05, 2018 3257 3334 3257 3324 0 +62.40(+1.91%)
Mar 02, 2018 3161 3282 3152 3261 0 +72.18(+2.26%)
Mar 01, 2018 3229 3297 3179 3189 0 -47.71(-1.47%)
Feb 28, 2018 3278 3300 3216 3237 0 -19.58(-0.60%)
Feb 27, 2018 3311 3331 3254 3256 0 -64.23(-1.93%)
Feb 26, 2018 3377 3498 3312 3320 0 -34.87(-1.04%)
Feb 23, 2018 3275 3356 3254 3355 0 +98.49(+3.02%)
Feb 22, 2018 3272 3287 3239 3257 0 +3.67(+0.11%)
Feb 21, 2018 3313 3321 3251 3253 0 -59.34(-1.79%)
Feb 20, 2018 3321 3342 3278 3312 0 -23.24(-0.70%)
Feb 16, 2018 3336 3336 3336 3336 0 +16.51(+0.50%)
Feb 15, 2018 3334 3334 3263 3319 0 +7.35(+0.22%)
Feb 14, 2018 3299 3350 3272 3312 0 -17.74(-0.53%)
Feb 13, 2018 3404 3440 3279 3330 0 -9.79(-0.29%)
Feb 12, 2018 3374 3461 3298 3339 0 -29.37(-0.87%)
Feb 09, 2018 3670 3744 3247 3369 0 -1.22(-0.04%)
Feb 08, 2018 3370 3557 3368 3370 0 -187.19(-5.26%)
Feb 07, 2018 3603 3603 3538 3557 0 -61.78(-1.71%)
Feb 06, 2018 3426 3652 3346 3619 0 +91.15(+2.58%)
Feb 05, 2018 3632 3647 3490 3528 0 -127.24(-3.48%)
Feb 02, 2018 3749 3774 3621 3655 0 -122.35(-3.24%)
Feb 01, 2018 3698 3836 3683 3777 0 +76.47(+2.07%)
Jan 31, 2018 3791 3791 3684 3701 0 -75.24(-1.99%)
Jan 30, 2018 3774 3787 3749 3776 0 -22.03(-0.58%)
Jan 29, 2018 3824 3841 3792 3798 0 -42.82(-1.11%)
Jan 26, 2018 3834 3890 3796 3841 0 +24.47(+0.64%)
Jan 25, 2018 3847 3861 3774 3817 0 -10.40(-0.27%)
Jan 24, 2018 3818 3867 3798 3827 0 +9.18(+0.24%)
Jan 23, 2018 3815 3831 3789 3818 0 -4.90(-0.13%)
Jan 22, 2018 3833 3866 3800 3823 0 -9.17(-0.24%)
Jan 19, 2018 3821 3848 3812 3832 0 +3.06(+0.08%)
Jan 18, 2018 3877 3888 3825 3829 0 -55.06(-1.42%)
Jan 17, 2018 3840 3900 3828 3884 0 +58.73(+1.54%)
Jan 16, 2018 3905 3910 3812 3825 0 -56.89(-1.47%)
Jan 12, 2018 3882 3882 3882 3882 0 +61.78(+1.62%)
Jan 11, 2018 3854 3854 3807 3820 0 -31.20(-0.81%)
Jan 10, 2018 3864 3866 3812 3851 0 -48.93(-1.25%)
Jan 09, 2018 3955 3957 3891 3900 0 -43.44(-1.10%)
Jan 08, 2018 3954 3955 3922 3944 0 -1.22(-0.03%)
Jan 05, 2018 3982 4008 3940 3945 0 -17.74(-0.45%)
Jan 04, 2018 4062 4066 3961 3963 0 -79.53(-1.97%)
Jan 03, 2018 3998 4064 3977 4042 0 +85.03(+2.15%)
Jan 02, 2018 3904 3959 3897 3957 0 +56.90(+1.46%)
Dec 29, 2017 3900 3900 3900 3900 0 -26.31(-0.67%)
Dec 28, 2017 3884 3929 3854 3927 0 +55.67(+1.44%)
Dec 27, 2017 3868 3897 3852 3871 0 +2.44(+0.06%)
Dec 26, 2017 3772 3899 3772 3869 0 +107.06(+2.85%)
Dec 22, 2017 3775 3781 3747 3762 0 -8.57(-0.23%)
Dec 21, 2017 3788 3807 3765 3770 0 -19.57(-0.52%)
Dec 20, 2017 3797 3815 3773 3790 0 -4.28(-0.11%)
Dec 19, 2017 3829 3847 3774 3794 0 -22.64(-0.59%)
Dec 18, 2017 3816 3858 3807 3817 0 +45.88(+1.22%)
Dec 15, 2017 3687 3784 3682 3771 0 +94.21(+2.56%)
Dec 14, 2017 3732 3746 3658 3676 0 -52.00(-1.39%)
Dec 13, 2017 3713 3748 3693 3728 0 +5.51(+0.15%)
Dec 12, 2017 3782 3787 3722 3723 0 -47.11(-1.25%)
Dec 11, 2017 3785 3800 3759 3770 0 -20.18(-0.53%)
Dec 08, 2017 3810 3823 3764 3790 0 -2.45(-0.06%)
Dec 07, 2017 3783 3828 3761 3793 0 +10.40(+0.27%)
Dec 06, 2017 3822 3833 3776 3782 0 -35.48(-0.93%)
Dec 05, 2017 3852 3852 3774 3818 0 -50.78(-1.31%)
Dec 04, 2017 3915 3943 3865 3869 0 -21.41(-0.55%)
Dec 01, 2017 3931 3931 3832 3890 0 -29.97(-0.76%)
Nov 30, 2017 3870 3943 3833 3920 0 +44.66(+1.15%)
Nov 29, 2017 3769 3892 3764 3875 0 +116.22(+3.09%)
Nov 28, 2017 3686 3803 3670 3759 0 +74.02(+2.01%)
Nov 27, 2017 3741 3748 3681 3685 0 -64.23(-1.71%)
Nov 24, 2017 3650 3773 3632 3749 0 +118.06(+3.25%)
Nov 22, 2017 3618 3708 3593 3631 0 +23.25(+0.64%)
Nov 21, 2017 3640 3662 3462 3608 0 +165.17(+4.80%)
Nov 20, 2017 3420 3482 3385 3443 0 +39.76(+1.17%)
Nov 17, 2017 3356 3407 3347 3403 0 +28.14(+0.83%)
Nov 16, 2017 3361 3385 3328 3375 0 +24.47(+0.73%)
Nov 15, 2017 3358 3374 3321 3350 0 -37.93(-1.12%)
Nov 14, 2017 3363 3392 3357 3388 0 +26.92(+0.80%)
Nov 13, 2017 3340 3374 3334 3361 0 +4.89(+0.15%)
Nov 10, 2017 3316 3373 3311 3357 0 +37.93(+1.14%)
Nov 09, 2017 3301 3335 3268 3319 0 -16.52(-0.50%)
Nov 08, 2017 3300 3338 3285 3335 0 +16.52(+0.50%)
Nov 07, 2017 3351 3369 3303 3319 0 -31.81(-0.95%)
Nov 06, 2017 3332 3359 3326 3350 0 +19.57(+0.59%)
Nov 03, 2017 3333 3360 3320 3331 0 -1.22(-0.04%)
Nov 02, 2017 3401 3412 3319 3332 0 -73.41(-2.16%)
Nov 01, 2017 3407 3448 3382 3405 0 +15.91(+0.47%)
Oct 31, 2017 3327 3400 3312 3390 0 +70.34(+2.12%)
Oct 30, 2017 3337 3353 3317 3319 0 -40.37(-1.20%)
Oct 27, 2017 3332 3361 3300 3360 0 +25.69(+0.77%)
Oct 26, 2017 3326 3360 3302 3334 0 +22.03(+0.67%)
Oct 25, 2017 3308 3330 3289 3312 0 -17.13(-0.51%)
Oct 24, 2017 3374 3393 3323 3329 0 -31.81(-0.95%)
Oct 23, 2017 3409 3415 3358 3361 0 -45.88(-1.35%)
Oct 20, 2017 3380 3448 3373 3407 0 +55.05(+1.64%)
Oct 19, 2017 3352 3352 3352 3352 0 +44.05(+1.33%)
Oct 18, 2017 3251 3315 3243 3308 0 +66.06(+2.04%)
Oct 17, 2017 3226 3292 3226 3242 0 +15.91(+0.49%)
Oct 16, 2017 3207 3247 3203 3226 0 +18.96(+0.59%)
Oct 13, 2017 3193 3207 3167 3207 0 +23.86(+0.75%)
Oct 12, 2017 3185 3200 3158 3183 0 -13.46(-0.42%)
Oct 11, 2017 3221 3221 3183 3196 0 -9.17(-0.29%)
Oct 10, 2017 3208 3209 3181 3205 0 +10.40(+0.33%)
Oct 09, 2017 3203 3210 3165 3195 0 -22.64(-0.70%)
Oct 06, 2017 3223 3228 3194 3218 0 -8.56(-0.27%)
Oct 05, 2017 3242 3249 3215 3226 0 -10.40(-0.32%)
Oct 04, 2017 3204 3243 3175 3237 0 +41.60(+1.30%)
Oct 03, 2017 3192 3217 3177 3195 0 +16.51(+0.52%)
Oct 02, 2017 3122 3186 3122 3179 0 +43.43(+1.39%)
Sep 29, 2017 3136 3149 3122 3135 0 -7.34(-0.23%)
Sep 28, 2017 3147 3172 3112 3142 0 -4.28(-0.14%)
Sep 27, 2017 3094 3179 3057 3147 0 +63.62(+2.06%)
Sep 26, 2017 3062 3088 3034 3083 0 +19.58(+0.64%)
Sep 25, 2017 3051 3068 3016 3064 0 +10.40(+0.34%)
Sep 22, 2017 3023 3089 2994 3053 0 +27.52(+0.91%)
Sep 21, 2017 2965 3059 2946 3026 0 +97.88(+3.34%)
Sep 20, 2017 2952 2974 2919 2928 0 -38.54(-1.30%)
Sep 19, 2017 2900 2998 2886 2966 0 -45.88(-1.52%)
Sep 18, 2017 2981 3016 2967 3012 0 +34.26(+1.15%)
Sep 15, 2017 2963 2982 2945 2978 0 +14.68(+0.50%)
Sep 14, 2017 2981 3001 2937 2963 0 -34.87(-1.16%)
Sep 13, 2017 2992 3010 2964 2998 0 +14.68(+0.49%)
Sep 12, 2017 2988 2997 2971 2983 0 +7.95(+0.27%)
Sep 11, 2017 2994 3012 2908 2975 0 -90.53(-2.95%)
Sep 08, 2017 3027 3106 3025 3066 0 +57.50(+1.91%)
Sep 07, 2017 3030 3043 2982 3008 0 -9.17(-0.30%)
Sep 06, 2017 2955 3048 2910 3018 0 +94.81(+3.24%)
Sep 05, 2017 2854 2936 2854 2923 0 +69.13(+2.42%)
Sep 01, 2017 2887 2912 2845 2854 0 -27.53(-0.96%)
Aug 31, 2017 2839 2896 2827 2881 0 +52.61(+1.86%)
Aug 30, 2017 2829 2860 2826 2829 0 -6.12(-0.22%)
Aug 29, 2017 2842 2869 2792 2835 0 -18.35(-0.64%)
Aug 28, 2017 2936 2975 2846 2853 0 -40.37(-1.40%)
Aug 25, 2017 2893 2912 2761 2893 0 +230.00(+8.64%)
Aug 24, 2017 2630 2791 2615 2663 0 +238.58(+9.84%)
Aug 23, 2017 2460 2471 2421 2425 0 -44.05(-1.78%)
Aug 22, 2017 2444 2481 2440 2469 0 +36.10(+1.48%)
Aug 21, 2017 2460 2462 2431 2433 0 -33.04(-1.34%)
Aug 18, 2017 2482 2499 2464 2466 0 -33.64(-1.35%)
Aug 17, 2017 2509 2538 2498 2500 0 -17.74(-0.70%)
Aug 16, 2017 2543 2544 2507 2517 0 -26.92(-1.06%)
Aug 15, 2017 2585 2593 2544 2544 0 -34.26(-1.33%)
Aug 14, 2017 2577 2593 2553 2578 0 +17.74(+0.69%)
Aug 11, 2017 2578 2604 2559 2561 0 -10.39(-0.40%)
Aug 10, 2017 2629 2637 2569 2571 0 -66.68(-2.53%)
Aug 09, 2017 2630 2654 2620 2638 0 -9.18(-0.35%)
Aug 08, 2017 2641 2673 2623 2647 0 -3.06(-0.12%)
Aug 07, 2017 2630 2659 2614 2650 0 +18.97(+0.72%)
Aug 04, 2017 2614 2645 2581 2631 0 +20.80(+0.80%)
Aug 03, 2017 2630 2685 2563 2610 0 -143.15(-5.20%)
Aug 02, 2017 2786 2799 2738 2753 0 -35.48(-1.27%)
Aug 01, 2017 2826 2837 2779 2789 0 -20.80(-0.74%)
Jul 31, 2017 2805 2825 2762 2810 0 +14.68(+0.53%)
Jul 28, 2017 2831 2857 2786 2795 0 -38.53(-1.36%)
Jul 27, 2017 2892 2898 2821 2834 0 -59.95(-2.07%)
Jul 26, 2017 2912 2926 2885 2893 0 -7.96(-0.27%)
Jul 25, 2017 2843 2906 2826 2901 0 +70.96(+2.51%)
Jul 24, 2017 2892 2914 2829 2830 0 -60.56(-2.09%)
Jul 21, 2017 2953 2955 2884 2891 0 -48.32(-1.64%)
Jul 20, 2017 2953 2971 2925 2939 0 -14.07(-0.48%)
Jul 19, 2017 2925 2959 2923 2953 0 +37.31(+1.28%)
Jul 18, 2017 2925 2942 2908 2916 0 -25.69(-0.87%)
Jul 17, 2017 2942 2968 2931 2942 0 +1.22(+0.04%)
Jul 14, 2017 2949 2972 2939 2941 0 -8.56(-0.29%)
Jul 13, 2017 2959 2959 2920 2949 0 -16.52(-0.56%)
Jul 12, 2017 2971 2990 2910 2966 0 +22.64(+0.77%)
Jul 11, 2017 2938 2960 2897 2943 0 +4.89(+0.17%)
Jul 10, 2017 2981 2981 2906 2938 0 -48.33(-1.62%)
Jul 07, 2017 2956 2994 2928 2986 0 +39.77(+1.35%)
Jul 06, 2017 2971 2983 2942 2947 0 -50.17(-1.67%)
Jul 05, 2017 3012 3027 2959 2997 0 -18.96(-0.63%)
Jul 03, 2017 3006 3031 3005 3016 0 +18.35(+0.61%)
Jun 30, 2017 2964 3016 2964 2997 0 +36.71(+1.24%)
Jun 29, 2017 3013 3022 2941 2961 0 -40.38(-1.35%)
Jun 28, 2017 2990 3016 2966 3001 0 +34.87(+1.18%)
Jun 27, 2017 3003 3027 2966 2966 0 -36.70(-1.22%)
Jun 26, 2017 3000 3015 2982 3003 0 +12.23(+0.41%)
Jun 23, 2017 2972 3001 2963 2991 0 +23.25(+0.78%)
Jun 22, 2017 2958 2979 2938 2967 0 +12.84(+0.43%)
Jun 21, 2017 3027 3028 2950 2955 0 -67.90(-2.25%)
Jun 20, 2017 3018 3056 3015 3023 0 -8.56(-0.28%)
Jun 19, 2017 3025 3035 2989 3031 0 +25.08(+0.83%)
Jun 16, 2017 2961 3013 2961 3006 0 -3.06(-0.10%)
Jun 15, 2017 3013 3039 2963 3009 0 -32.42(-1.07%)
Jun 14, 2017 3049 3059 3032 3042 0 -7.95(-0.26%)
Jun 13, 2017 3023 3059 3022 3049 0 +20.18(+0.67%)
Jun 12, 2017 2978 3044 2978 3029 0 +47.11(+1.58%)
Jun 09, 2017 2991 2999 2972 2982 0 +2.44(+0.08%)
Jun 08, 2017 2957 3003 2939 2980 0 +18.35(+0.62%)
Jun 07, 2017 2972 2996 2950 2961 0 -7.95(-0.27%)
Jun 06, 2017 2960 2988 2938 2969 0 -17.13(-0.57%)
Jun 05, 2017 3038 3042 2985 2986 0 -50.77(-1.67%)
Jun 02, 2017 2998 3060 2944 3037 0 +41.60(+1.39%)
Jun 01, 2017 2949 2996 2940 2996 0 +45.27(+1.53%)
May 31, 2017 2930 2953 2877 2950 0 +29.97(+1.03%)
May 30, 2017 2936 2958 2911 2920 0 -29.97(-1.02%)
May 26, 2017 2960 2965 2940 2950 0 -11.63(-0.39%)
May 25, 2017 2978 2991 2934 2962 0 -7.95(-0.27%)
May 24, 2017 2977 3005 2955 2970 0 -14.07(-0.47%)
May 23, 2017 2998 3001 2964 2984 0 -2.45(-0.08%)
May 22, 2017 2975 3003 2969 2986 0 +18.36(+0.62%)
May 19, 2017 2935 2980 2935 2968 0 +28.75(+0.98%)
May 18, 2017 2906 2953 2878 2939 0 +28.75(+0.99%)
May 17, 2017 2972 2983 2906 2911 0 -110.11(-3.65%)
May 16, 2017 3045 3054 3007 3021 0 -13.46(-0.44%)
May 15, 2017 2996 3042 2996 3034 0 +36.70(+1.22%)
May 12, 2017 2972 3010 2969 2997 0 +1.23(+0.04%)
May 11, 2017 2942 2999 2920 2996 0 +49.55(+1.68%)
May 10, 2017 2980 2980 2938 2947 0 -34.26(-1.15%)
May 09, 2017 3028 3046 2972 2981 0 -48.33(-1.60%)
May 08, 2017 3051 3059 2988 3029 0 -18.96(-0.62%)
May 05, 2017 3056 3165 2962 3048 0 +23.24(+0.77%)
May 04, 2017 3021 3052 3008 3025 0 +15.91(+0.53%)
May 03, 2017 3004 3018 2972 3009 0 -1.84(-0.06%)
May 02, 2017 3037 3050 3005 3011 0 -23.85(-0.79%)
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.