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, 2019 2345 2362 2294 2304 0 -38.54(-1.65%)
Apr 29, 2019 2325 2377 2321 2342 0 +17.74(+0.76%)
Apr 26, 2019 2327 2345 2307 2325 0 -4.28(-0.18%)
Apr 25, 2019 2363 2368 2293 2329 0 -47.10(-1.98%)
Apr 24, 2019 2329 2403 2320 2376 0 +39.76(+1.70%)
Apr 23, 2019 2317 2348 2292 2336 0 +20.80(+0.90%)
Apr 22, 2019 2366 2368 2297 2315 0 -58.12(-2.45%)
Apr 18, 2019 2312 2377 2291 2374 0 +55.67(+2.40%)
Apr 17, 2019 2298 2320 2274 2318 0 +28.75(+1.26%)
Apr 16, 2019 2286 2302 2258 2289 0 +7.34(+0.32%)
Apr 15, 2019 2269 2289 2251 2282 0 +24.47(+1.08%)
Apr 12, 2019 2216 2259 2192 2257 0 +54.44(+2.47%)
Apr 11, 2019 2173 2217 2142 2203 0 +41.60(+1.92%)
Apr 10, 2019 2094 2164 2080 2161 0 +66.07(+3.15%)
Apr 09, 2019 2106 2125 2082 2095 0 -23.25(-1.10%)
Apr 08, 2019 2133 2164 2103 2118 0 -26.91(-1.25%)
Apr 05, 2019 2121 2158 2108 2145 0 +31.81(+1.51%)
Apr 04, 2019 2060 2143 2052 2114 0 +51.38(+2.49%)
Apr 03, 2019 2057 2082 2030 2062 0 +31.81(+1.57%)
Apr 02, 2019 1990 2037 1969 2030 0 +36.70(+1.84%)
Apr 01, 2019 1978 2024 1947 1994 0 +26.31(+1.34%)
Mar 29, 2019 1983 2006 1961 1967 0 -6.12(-0.31%)
Mar 28, 2019 1965 2007 1954 1973 0 +15.91(+0.81%)
Mar 27, 2019 1994 2002 1912 1958 0 -29.98(-1.51%)
Mar 26, 2019 2026 2042 1930 1988 0 -99.10(-4.75%)
Mar 25, 2019 2035 2093 2019 2087 0 +48.33(+2.37%)
Mar 22, 2019 2100 2111 2038 2038 0 -80.75(-3.81%)
Mar 21, 2019 2082 2121 2076 2119 0 +29.36(+1.41%)
Mar 20, 2019 2131 2158 2071 2090 0 -47.10(-2.20%)
Mar 19, 2019 2156 2170 2123 2137 0 -9.17(-0.43%)
Mar 18, 2019 2123 2150 2119 2146 0 +28.13(+1.33%)
Mar 15, 2019 2080 2128 2068 2118 0 +64.85(+3.16%)
Mar 14, 2019 2062 2071 2035 2053 0 -6.12(-0.30%)
Mar 13, 2019 2062 2070 2035 2059 0 +3.67(+0.18%)
Mar 12, 2019 2077 2096 2042 2055 0 -20.80(-1.00%)
Mar 11, 2019 2092 2092 2053 2076 0 -6.73(-0.32%)
Mar 08, 2019 2093 2101 2068 2083 0 -22.63(-1.07%)
Mar 07, 2019 2141 2141 2086 2106 0 -34.26(-1.60%)
Mar 06, 2019 2194 2211 2120 2140 0 -61.17(-2.78%)
Mar 05, 2019 2273 2274 2200 2201 0 -74.02(-3.25%)
Mar 04, 2019 2264 2287 2243 2275 0 +17.74(+0.79%)
Mar 01, 2019 2229 2265 2222 2257 0 +38.54(+1.74%)
Feb 28, 2019 2229 2241 2192 2219 0 -9.79(-0.44%)
Feb 27, 2019 2231 2236 2180 2229 0 -1.83(-0.08%)
Feb 26, 2019 2267 2285 2230 2230 0 -33.65(-1.49%)
Feb 25, 2019 2326 2331 2262 2264 0 -35.48(-1.54%)
Feb 22, 2019 2288 2314 2260 2299 0 +15.30(+0.67%)
Feb 21, 2019 2247 2291 2234 2284 0 +36.70(+1.63%)
Feb 20, 2019 2290 2297 2239 2247 0 -55.06(-2.39%)
Feb 19, 2019 2262 2315 2222 2303 0 +23.25(+1.02%)
Feb 15, 2019 2260 2309 2251 2279 0 +39.15(+1.75%)
Feb 14, 2019 2188 2254 2170 2240 0 +36.70(+1.67%)
Feb 13, 2019 2225 2280 2170 2203 0 -16.51(-0.74%)
Feb 12, 2019 2164 2236 2131 2220 0 +75.85(+3.54%)
Feb 11, 2019 2080 2164 2080 2144 0 +70.96(+3.42%)
Feb 08, 2019 2354 2358 2049 2073 0 -110.72(-5.07%)
Feb 07, 2019 2207 2216 2156 2184 0 -28.75(-1.30%)
Feb 06, 2019 2225 2238 2176 2213 0 -15.91(-0.71%)
Feb 05, 2019 2251 2271 2198 2229 0 -15.29(-0.68%)
Feb 04, 2019 2230 2253 2210 2244 0 +11.62(+0.52%)
Feb 01, 2019 2222 2269 2216 2232 0 +9.79(+0.44%)
Jan 31, 2019 2227 2249 2196 2222 0 -6.73(-0.30%)
Jan 30, 2019 2252 2278 2208 2229 0 +1.22(+0.05%)
Jan 29, 2019 2207 2233 2158 2228 0 +24.47(+1.11%)
Jan 28, 2019 2122 2233 2118 2203 0 +56.89(+2.65%)
Jan 25, 2019 2139 2210 2139 2147 0 +19.58(+0.92%)
Jan 24, 2019 2076 2134 2076 2127 0 +51.38(+2.48%)
Jan 23, 2019 2092 2127 1975 2076 0 -14.68(-0.70%)
Jan 22, 2019 2073 2126 1992 2090 0 -1.83(-0.09%)
Jan 18, 2019 2071 2117 2066 2092 0 +25.69(+1.24%)
Jan 17, 2019 2022 2082 2006 2066 0 +31.81(+1.56%)
Jan 16, 2019 2084 2118 2031 2035 0 -45.27(-2.18%)
Jan 15, 2019 2099 2099 2064 2080 0 -15.29(-0.73%)
Jan 14, 2019 2069 2127 2067 2095 0 +5.50(+0.26%)
Jan 11, 2019 2079 2115 2059 2090 0 -1.83(-0.09%)
Jan 10, 2019 2115 2125 2071 2091 0 -33.65(-1.58%)
Jan 09, 2019 2080 2145 2067 2125 0 +59.34(+2.87%)
Jan 08, 2019 2151 2151 2062 2066 0 -75.24(-3.51%)
Jan 07, 2019 2088 2175 2070 2141 0 +56.28(+2.70%)
Jan 04, 2019 2010 2088 1969 2085 0 +110.11(+5.58%)
Jan 03, 2019 1975 2002 1926 1975 0 -15.29(-0.77%)
Jan 02, 2019 1907 2022 1896 1990 0 +49.55(+2.55%)
Dec 31, 2018 1932 1952 1863 1940 0 +17.12(+0.89%)
Dec 28, 2018 1894 1936 1851 1923 0 +39.77(+2.11%)
Dec 27, 2018 1875 1928 1863 1884 0 -22.03(-1.16%)
Dec 26, 2018 1861 1907 1773 1906 0 +59.95(+3.25%)
Dec 24, 2018 1894 1930 1794 1846 0 -68.51(-3.58%)
Dec 21, 2018 1906 1939 1865 1914 0 +23.86(+1.26%)
Dec 20, 2018 1924 1959 1871 1890 0 -42.21(-2.18%)
Dec 19, 2018 1942 2000 1924 1932 0 -1.84(-0.10%)
Dec 18, 2018 1929 1991 1920 1934 0 +5.51(+0.29%)
Dec 17, 2018 1938 1984 1895 1929 0 -8.57(-0.44%)
Dec 14, 2018 1887 1967 1838 1937 0 -9.17(-0.47%)
Dec 13, 2018 1964 2002 1944 1947 0 -14.07(-0.72%)
Dec 12, 2018 2000 2022 1960 1961 0 -12.24(-0.62%)
Dec 11, 2018 2024 2053 1966 1973 0 -27.52(-1.38%)
Dec 10, 2018 2016 2062 1984 2000 0 -18.36(-0.91%)
Dec 07, 2018 2034 2074 1986 2019 0 +1.84(+0.09%)
Dec 06, 2018 1998 2049 1979 2017 0 -5.51(-0.27%)
Dec 04, 2018 2082 2100 2015 2022 0 -78.30(-3.73%)
Dec 03, 2018 2148 2152 2068 2101 0 -31.81(-1.49%)
Nov 30, 2018 2121 2162 2079 2132 0 -3.06(-0.14%)
Nov 29, 2018 2136 2159 2073 2136 0 +23.86(+1.13%)
Nov 28, 2018 2021 2115 2000 2112 0 +30.59(+1.47%)
Nov 27, 2018 2049 2107 2025 2081 0 +58.72(+2.90%)
Nov 26, 2018 2043 2051 1988 2022 0 +3.06(+0.15%)
Nov 23, 2018 1987 2044 1973 2019 0 +12.24(+0.61%)
Nov 21, 2018 2007 2007 2007 2007 0 +290.57(+16.93%)
Nov 20, 2018 1564 1819 1535 1716 0 +17.74(+1.04%)
Nov 19, 2018 1685 1705 1640 1699 0 +9.17(+0.54%)
Nov 16, 2018 1660 1704 1654 1690 0 +1.84(+0.11%)
Nov 15, 2018 1692 1708 1619 1688 0 -28.14(-1.64%)
Nov 14, 2018 1690 1735 1674 1716 0 +48.32(+2.90%)
Nov 13, 2018 1643 1734 1639 1668 0 +28.14(+1.72%)
Nov 12, 2018 1661 1676 1628 1639 0 -26.30(-1.58%)
Nov 09, 2018 1707 1735 1655 1666 0 -47.71(-2.78%)
Nov 08, 2018 1752 1772 1684 1713 0 -50.78(-2.88%)
Nov 07, 2018 1765 1781 1699 1764 0 +3.06(+0.17%)
Nov 06, 2018 1767 1798 1714 1761 0 -22.02(-1.23%)
Nov 05, 2018 1849 1873 1781 1783 0 -68.51(-3.70%)
Nov 02, 2018 1814 1861 1786 1852 0 +50.77(+2.82%)
Nov 01, 2018 1715 1835 1695 1801 0 +93.59(+5.48%)
Oct 31, 2018 1665 1729 1654 1707 0 +64.85(+3.95%)
Oct 30, 2018 1545 1646 1527 1642 0 +94.20(+6.08%)
Oct 29, 2018 1614 1632 1530 1548 0 -56.28(-3.51%)
Oct 26, 2018 1647 1659 1595 1605 0 -47.71(-2.89%)
Oct 24, 2018 1750 1759 1642 1652 0 -111.34(-6.31%)
Oct 23, 2018 1759 1829 1730 1764 0 -14.07(-0.79%)
Oct 22, 2018 1816 1837 1759 1778 0 -34.25(-1.89%)
Oct 19, 2018 1835 1860 1788 1812 0 -24.47(-1.33%)
Oct 18, 2018 1863 1882 1835 1836 0 -44.05(-2.34%)
Oct 17, 2018 1879 1900 1832 1880 0 -14.07(-0.74%)
Oct 16, 2018 1913 1942 1854 1895 0 -2.44(-0.13%)
Oct 15, 2018 1975 2005 1859 1897 0 -90.54(-4.56%)
Oct 12, 2018 2055 2055 1950 1988 0 -36.09(-1.78%)
Oct 11, 2018 2038 2114 2016 2024 0 -12.23(-0.60%)
Oct 10, 2018 2117 2171 2022 2036 0 -3.06(-0.15%)
Oct 09, 2018 2034 2063 2010 2039 0 -8.57(-0.42%)
Oct 08, 2018 1954 2060 1929 2047 0 +7.96(+0.39%)
Oct 05, 2018 2076 2097 1998 2039 0 -29.37(-1.42%)
Oct 04, 2018 2121 2129 2046 2069 0 -52.61(-2.48%)
Oct 03, 2018 2098 2142 2068 2121 0 +37.32(+1.79%)
Oct 02, 2018 2027 2132 2020 2084 0 -47.10(-2.21%)
Oct 01, 2018 2203 2221 2122 2131 0 -82.59(-3.73%)
Sep 28, 2018 2245 2258 2204 2214 0 -39.76(-1.76%)
Sep 27, 2018 2276 2276 2233 2254 0 -7.34(-0.32%)
Sep 26, 2018 2277 2284 2240 2261 0 +1.84(+0.08%)
Sep 25, 2018 2291 2294 2236 2259 0 -30.59(-1.34%)
Sep 24, 2018 2408 2408 2272 2290 0 -118.06(-4.90%)
Sep 21, 2018 2441 2447 2378 2408 0 -33.04(-1.35%)
Sep 20, 2018 2482 2522 2392 2441 0 -26.91(-1.09%)
Sep 19, 2018 2410 2482 2410 2468 0 +54.44(+2.26%)
Sep 18, 2018 2364 2419 2358 2413 0 +56.89(+2.41%)
Sep 17, 2018 2417 2431 2353 2356 0 -48.32(-2.01%)
Sep 14, 2018 2394 2418 2348 2405 0 +14.68(+0.61%)
Sep 13, 2018 2525 2529 2375 2390 0 -150.49(-5.92%)
Sep 12, 2018 2533 2566 2470 2540 0 +22.02(+0.87%)
Sep 11, 2018 2569 2569 2505 2518 0 +1.84(+0.07%)
Sep 10, 2018 2352 2557 2352 2517 0 +183.52(+7.87%)
Sep 07, 2018 2313 2376 2298 2333 0 +25.69(+1.11%)
Sep 06, 2018 2345 2350 2285 2307 0 -38.54(-1.64%)
Sep 05, 2018 2314 2366 2298 2346 0 +31.81(+1.37%)
Sep 04, 2018 2273 2317 2249 2314 0 +45.88(+2.02%)
Aug 31, 2018 2268 2268 2268 2268 0 -17.13(-0.75%)
Aug 30, 2018 2336 2376 2278 2285 0 -49.55(-2.12%)
Aug 29, 2018 2349 2355 2306 2335 0 -9.79(-0.42%)
Aug 28, 2018 2385 2403 2343 2345 0 -39.15(-1.64%)
Aug 27, 2018 2358 2400 2358 2384 0 +31.20(+1.33%)
Aug 24, 2018 2364 2405 2344 2353 0 -15.90(-0.67%)
Aug 23, 2018 2350 2381 2325 2369 0 +12.84(+0.55%)
Aug 22, 2018 2424 2425 2339 2356 0 -84.42(-3.46%)
Aug 21, 2018 2443 2500 2425 2440 0 +20.19(+0.83%)
Aug 20, 2018 2379 2436 2364 2420 0 +55.06(+2.33%)
Aug 17, 2018 2311 2371 2309 2365 0 +60.56(+2.63%)
Aug 16, 2018 2295 2329 2268 2304 0 +31.81(+1.40%)
Aug 15, 2018 2254 2288 2156 2273 0 +6.73(+0.30%)
Aug 14, 2018 2144 2277 2144 2266 0 +110.72(+5.14%)
Aug 13, 2018 2281 2283 2143 2155 0 -107.05(-4.73%)
Aug 10, 2018 2301 2325 2261 2262 0 -77.08(-3.30%)
Aug 09, 2018 2239 2422 2239 2339 0 +103.99(+4.65%)
Aug 08, 2018 2168 2307 2166 2235 0 -363.36(-13.98%)
Aug 07, 2018 2590 2627 2557 2599 0 +23.86(+0.93%)
Aug 06, 2018 2574 2596 2545 2575 0 +1.22(+0.05%)
Aug 03, 2018 2545 2585 2512 2574 0 +38.54(+1.52%)
Aug 02, 2018 2504 2559 2498 2535 0 +22.63(+0.90%)
Aug 01, 2018 2580 2608 2490 2512 0 -61.78(-2.40%)
Jul 31, 2018 2590 2595 2555 2574 0 +0.00(+0.00%)
Jul 30, 2018 2577 2651 2570 2574 0 +4.28(+0.17%)
Jul 27, 2018 2550 2581 2550 2570 0 +19.57(+0.77%)
Jul 26, 2018 2511 2562 2483 2550 0 +36.10(+1.44%)
Jul 25, 2018 2555 2555 2432 2514 0 -57.51(-2.24%)
Jul 24, 2018 2642 2654 2544 2572 0 -67.90(-2.57%)
Jul 23, 2018 2621 2686 2617 2640 0 +1.84(+0.07%)
Jul 20, 2018 2632 2668 2596 2638 0 +50.77(+1.96%)
Jul 19, 2018 2509 2589 2487 2587 0 +78.30(+3.12%)
Jul 18, 2018 2468 2516 2461 2509 0 +45.88(+1.86%)
Jul 17, 2018 2433 2465 2433 2463 0 +30.59(+1.26%)
Jul 16, 2018 2447 2479 2414 2432 0 -11.01(-0.45%)
Jul 13, 2018 2427 2476 2416 2443 0 +23.85(+0.99%)
Jul 12, 2018 2412 2412 2368 2419 0 +11.01(+0.46%)
Jul 11, 2018 2470 2471 2400 2408 0 -68.51(-2.77%)
Jul 10, 2018 2560 2566 2476 2477 0 -89.31(-3.48%)
Jul 09, 2018 2560 2588 2526 2566 0 +5.50(+0.21%)
Jul 06, 2018 2581 2592 2547 2561 0 -12.84(-0.50%)
Jul 05, 2018 2574 2585 2545 2574 0 +15.29(+0.60%)
Jul 03, 2018 2558 2558 2558 2558 0 -51.38(-1.97%)
Jul 02, 2018 2583 2612 2574 2610 0 +2.44(+0.09%)
Jun 29, 2018 2590 2759 2566 2607 0 +29.37(+1.14%)
Jun 28, 2018 2618 2618 2476 2578 0 -47.11(-1.79%)
Jun 27, 2018 2647 2705 2618 2625 0 -30.58(-1.15%)
Jun 26, 2018 2715 2719 2637 2656 0 -58.12(-2.14%)
Jun 25, 2018 2725 2760 2678 2714 0 -37.31(-1.36%)
Jun 22, 2018 2802 2802 2692 2751 0 -44.05(-1.58%)
Jun 21, 2018 2805 2825 2754 2795 0 -5.50(-0.20%)
Jun 20, 2018 2747 2830 2719 2800 0 +52.61(+1.91%)
Jun 19, 2018 2747 2762 2703 2748 0 +38.54(+1.42%)
Jun 18, 2018 2680 2711 2663 2709 0 +22.63(+0.84%)
Jun 15, 2018 2687 2689 2641 2687 0 +1.22(+0.05%)
Jun 14, 2018 2664 2704 2646 2685 0 +41.60(+1.57%)
Jun 13, 2018 2696 2734 2611 2644 0 -50.77(-1.88%)
Jun 12, 2018 2747 2770 2645 2695 0 -53.22(-1.94%)
Jun 11, 2018 2678 2753 2678 2748 0 +64.84(+2.42%)
Jun 08, 2018 2631 2692 2614 2683 0 +61.17(+2.33%)
Jun 07, 2018 2610 2636 2589 2622 0 +17.74(+0.68%)
Jun 06, 2018 2591 2621 2569 2604 0 +16.52(+0.64%)
Jun 05, 2018 2607 2619 2563 2588 0 -18.96(-0.73%)
Jun 04, 2018 2555 2608 2540 2607 0 +64.84(+2.55%)
Jun 01, 2018 2576 2585 2512 2542 0 -21.41(-0.84%)
May 31, 2018 2580 2597 2539 2563 0 -9.18(-0.36%)
May 30, 2018 2553 2590 2538 2572 0 +33.65(+1.33%)
May 29, 2018 2525 2573 2505 2539 0 +0.00(+0.00%)
May 25, 2018 2539 2539 2539 2539 0 -20.19(-0.79%)
May 24, 2018 2441 2572 2437 2559 0 +124.79(+5.13%)
May 23, 2018 2427 2452 2410 2434 0 -3.67(-0.15%)
May 22, 2018 2482 2482 2434 2438 0 -43.43(-1.75%)
May 21, 2018 2480 2516 2476 2481 0 +17.74(+0.72%)
May 18, 2018 2446 2522 2416 2463 0 +26.92(+1.10%)
May 17, 2018 2427 2467 2389 2436 0 +18.96(+0.78%)
May 16, 2018 2466 2477 2368 2418 0 -33.65(-1.37%)
May 15, 2018 2480 2510 2421 2451 0 -63.62(-2.53%)
May 14, 2018 2560 2596 2506 2515 0 -69.12(-2.67%)
May 11, 2018 2624 2704 2547 2584 0 -41.60(-1.58%)
May 10, 2018 2678 2758 2612 2626 0 -93.29(-3.43%)
May 09, 2018 2420 2854 2390 2719 0 -330.63(-10.84%)
May 08, 2018 3002 3075 2978 3049 0 +50.16(+1.67%)
May 07, 2018 2958 3023 2958 2999 0 +17.74(+0.59%)
May 04, 2018 2985 3023 2960 2982 0 -3.06(-0.10%)
May 03, 2018 2986 3039 2900 2985 0 -20.80(-0.69%)
May 02, 2018 3007 3050 2968 3005 0 +1.22(+0.04%)
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.