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, 2020 1352 1374 1310 1346 0 -55.05(-3.93%)
Apr 29, 2020 1330 1423 1322 1401 0 +122.34(+9.57%)
Apr 28, 2020 1248 1299 1226 1279 0 +91.15(+7.68%)
Apr 27, 2020 1097 1194 1097 1187 0 +105.22(+9.72%)
Apr 24, 2020 1106 1133 1063 1082 0 -20.19(-1.83%)
Apr 23, 2020 1056 1122 1035 1102 0 +61.17(+5.88%)
Apr 22, 2020 1054 1071 1009 1041 0 +30.59(+3.03%)
Apr 21, 2020 1020 1055 1003 1011 0 -60.56(-5.65%)
Apr 20, 2020 1074 1094 1045 1071 0 -54.45(-4.84%)
Apr 17, 2020 1081 1162 1075 1126 0 +112.56(+11.11%)
Apr 16, 2020 1044 1053 965.91 1013 0 -48.32(-4.55%)
Apr 15, 2020 1057 1080 1014 1061 0 -56.28(-5.04%)
Apr 14, 2020 1171 1178 1108 1118 0 +21.41(+1.95%)
Apr 13, 2020 1110 1110 1047 1096 0 -43.44(-3.81%)
Apr 09, 2020 1045 1146 1037 1140 0 +130.30(+12.91%)
Apr 08, 2020 994.05 1030 967.75 1009 0 +47.72(+4.96%)
Apr 07, 2020 991.61 1034 943.28 961.63 0 -17.74(-1.81%)
Apr 06, 2020 911.47 992.22 878.44 979.37 0 +165.17(+20.29%)
Apr 03, 2020 922.48 958.27 792.80 814.21 0 -102.16(-11.15%)
Apr 02, 2020 911.47 940.53 891.59 916.37 0 -3.67(-0.40%)
Apr 01, 2020 951.85 965.30 890.98 920.04 0 -91.75(-9.07%)
Mar 31, 2020 972.64 1015 961.63 1012 0 +33.03(+3.37%)
Mar 30, 2020 949.40 994.05 939.30 978.76 0 +9.79(+1.01%)
Mar 27, 2020 1125 1131 961.63 968.97 0 -174.96(-15.29%)
Mar 26, 2020 1146 1288 1078 1144 0 +18.97(+1.69%)
Mar 25, 2020 949.40 1207 943.89 1125 0 +184.74(+19.65%)
Mar 24, 2020 812.98 952.46 792.80 940.22 0 +211.66(+29.05%)
Mar 23, 2020 868.04 868.04 713.58 728.57 0 -118.06(-13.95%)
Mar 20, 2020 1001 1006 824.61 846.63 0 -159.05(-15.82%)
Mar 19, 2020 905.97 1030 857.64 1006 0 +96.65(+10.63%)
Mar 18, 2020 901.68 959.80 862.54 909.02 0 -79.52(-8.04%)
Mar 17, 2020 1014 1063 924.32 988.55 0 -5.51(-0.55%)
Mar 16, 2020 1059 1176 978.76 994.05 0 -135.20(-11.97%)
Mar 13, 2020 1125 1159 1041 1129 0 +92.37(+8.91%)
Mar 12, 2020 1202 1203 1028 1037 0 -280.78(-21.31%)
Mar 11, 2020 1460 1480 1315 1318 0 -199.42(-13.14%)
Mar 10, 2020 1463 1546 1425 1517 0 +124.18(+8.92%)
Mar 09, 2020 1444 1543 1385 1393 0 -274.67(-16.47%)
Mar 06, 2020 1728 1748 1601 1668 0 -131.52(-7.31%)
Mar 05, 2020 1852 1876 1768 1799 0 -105.82(-5.56%)
Mar 04, 2020 1867 1907 1822 1905 0 +69.73(+3.80%)
Mar 03, 2020 1903 1981 1820 1835 0 -73.41(-3.85%)
Mar 02, 2020 1844 1909 1795 1909 0 +91.76(+5.05%)
Feb 28, 2020 1742 1817 1702 1817 0 +36.10(+2.03%)
Feb 27, 2020 1789 1880 1748 1781 0 -58.12(-3.16%)
Feb 26, 2020 1862 1885 1810 1839 0 -8.56(-0.46%)
Feb 25, 2020 1979 1979 1843 1847 0 -122.96(-6.24%)
Feb 24, 2020 1964 1994 1879 1970 0 -80.14(-3.91%)
Feb 21, 2020 2171 2171 2047 2051 0 -133.35(-6.11%)
Feb 20, 2020 2201 2243 2179 2184 0 -26.92(-1.22%)
Feb 19, 2020 2191 2229 2191 2211 0 +22.64(+1.03%)
Feb 18, 2020 2177 2202 2172 2188 0 +10.40(+0.48%)
Feb 14, 2020 2162 2186 2162 2178 0 +17.12(+0.79%)
Feb 13, 2020 2178 2200 2154 2161 0 -23.85(-1.09%)
Feb 12, 2020 2141 2195 2130 2184 0 +55.05(+2.59%)
Feb 11, 2020 2104 2158 2089 2129 0 +51.39(+2.47%)
Feb 10, 2020 2068 2084 2057 2078 0 +6.73(+0.32%)
Feb 07, 2020 2125 2127 2054 2071 0 -69.13(-3.23%)
Feb 06, 2020 2158 2190 2134 2140 0 +0.00(+0.00%)
Feb 05, 2020 2045 2147 2022 2140 0 +118.68(+5.87%)
Feb 04, 2020 1901 2100 1840 2022 0 +34.25(+1.72%)
Feb 03, 2020 2032 2054 1981 1988 0 -37.92(-1.87%)
Jan 31, 2020 2041 2050 1992 2025 0 -25.09(-1.22%)
Jan 30, 2020 2015 2057 1995 2051 0 +15.91(+0.78%)
Jan 29, 2020 2065 2085 1991 2035 0 -16.52(-0.81%)
Jan 28, 2020 2085 2097 2031 2051 0 -14.68(-0.71%)
Jan 27, 2020 2085 2101 2065 2066 0 -51.38(-2.43%)
Jan 24, 2020 2203 2203 2110 2117 0 -86.56(-3.93%)
Jan 23, 2020 2211 2221 2177 2204 0 -10.10(-0.46%)
Jan 22, 2020 2218 2236 2196 2214 0 -3.06(-0.14%)
Jan 21, 2020 2175 2224 2173 2217 0 +29.67(+1.36%)
Jan 17, 2020 2233 2250 2182 2187 0 -33.34(-1.50%)
Jan 16, 2020 2190 2241 2166 2221 0 +50.17(+2.31%)
Jan 15, 2020 2117 2172 2117 2170 0 +41.59(+1.95%)
Jan 14, 2020 2106 2139 2096 2129 0 +7.34(+0.35%)
Jan 13, 2020 2115 2132 2104 2121 0 +3.67(+0.17%)
Jan 10, 2020 2113 2134 2092 2118 0 +0.62(+0.03%)
Jan 09, 2020 2144 2177 2115 2117 0 -30.59(-1.42%)
Jan 08, 2020 2132 2180 2129 2148 0 +17.74(+0.83%)
Jan 07, 2020 2060 2150 2057 2130 0 +129.69(+6.48%)
Jan 06, 2020 1953 2002 1939 2000 0 +33.03(+1.68%)
Jan 03, 2020 1929 1970 1929 1967 0 +16.52(+0.85%)
Jan 02, 2020 1962 1973 1914 1951 0 -5.51(-0.28%)
Dec 31, 2019 1940 1981 1936 1956 0 +17.74(+0.92%)
Dec 30, 2019 1945 1954 1932 1939 0 +0.00(+0.00%)
Dec 27, 2019 1933 1945 1918 1939 0 +12.23(+0.63%)
Dec 26, 2019 1919 1931 1910 1926 0 +4.29(+0.22%)
Dec 24, 2019 1915 1929 1888 1922 0 +12.84(+0.67%)
Dec 23, 2019 1933 1941 1907 1909 0 -13.45(-0.70%)
Dec 20, 2019 1915 1942 1895 1923 0 +9.78(+0.51%)
Dec 19, 2019 1891 1913 1869 1913 0 +17.13(+0.90%)
Dec 18, 2019 1901 1906 1830 1896 0 +1.22(+0.06%)
Dec 17, 2019 1850 1905 1850 1895 0 +43.44(+2.35%)
Dec 16, 2019 1804 1866 1794 1851 0 +46.49(+2.58%)
Dec 13, 2019 1836 1857 1794 1805 0 -40.99(-2.22%)
Dec 12, 2019 1832 1857 1820 1846 0 +15.30(+0.84%)
Dec 11, 2019 1790 1843 1781 1830 0 +48.93(+2.75%)
Dec 10, 2019 1765 1783 1758 1781 0 +9.18(+0.52%)
Dec 09, 2019 1785 1792 1764 1772 0 -9.18(-0.52%)
Dec 06, 2019 1816 1816 1748 1781 0 -10.40(-0.58%)
Dec 05, 2019 1747 1798 1729 1792 0 +53.84(+3.10%)
Dec 04, 2019 1758 1775 1726 1738 0 -17.13(-0.98%)
Dec 03, 2019 1767 1773 1726 1755 0 -14.68(-0.83%)
Dec 02, 2019 1813 1820 1750 1770 0 -44.05(-2.43%)
Nov 29, 2019 1843 1843 1811 1814 0 -29.97(-1.63%)
Nov 27, 2019 1810 1872 1795 1844 0 -0.31(-0.02%)
Nov 26, 2019 1912 1983 1784 1844 0 -197.28(-9.66%)
Nov 25, 2019 2065 2098 2024 2041 0 -19.58(-0.95%)
Nov 22, 2019 2085 2093 2055 2061 0 -15.90(-0.77%)
Nov 21, 2019 2100 2121 2072 2077 0 -29.36(-1.39%)
Nov 20, 2019 2096 2158 2095 2106 0 -3.67(-0.17%)
Nov 19, 2019 2121 2138 2090 2110 0 +1.22(+0.06%)
Nov 18, 2019 2106 2126 2096 2109 0 -0.61(-0.03%)
Nov 15, 2019 2120 2124 2085 2109 0 +1.22(+0.06%)
Nov 14, 2019 2089 2111 2073 2108 0 +26.31(+1.26%)
Nov 13, 2019 2028 2095 2017 2082 0 +34.25(+1.67%)
Nov 12, 2019 2003 2062 1997 2047 0 +37.93(+1.89%)
Nov 11, 2019 1994 2021 1994 2010 0 -1.84(-0.09%)
Nov 08, 2019 2012 2019 1985 2011 0 -6.11(-0.30%)
Nov 07, 2019 2024 2055 2007 2017 0 +0.00(+0.00%)
Nov 06, 2019 2011 2019 1989 2017 0 -1.23(-0.06%)
Nov 05, 2019 2007 2035 1992 2019 0 +19.89(+1.00%)
Nov 04, 2019 2003 2019 1969 1999 0 +10.09(+0.51%)
Nov 01, 2019 1908 1989 1908 1989 0 +89.92(+4.74%)
Oct 31, 2019 1895 1908 1883 1899 0 +1.23(+0.06%)
Oct 30, 2019 1911 1913 1856 1898 0 -21.41(-1.12%)
Oct 29, 2019 1921 1944 1915 1919 0 -11.63(-0.60%)
Oct 28, 2019 1967 1978 1928 1931 0 -28.14(-1.44%)
Oct 25, 2019 1933 1989 1921 1959 0 +29.37(+1.52%)
Oct 24, 2019 2005 2014 1920 1929 0 -74.02(-3.69%)
Oct 23, 2019 2051 2051 1978 2003 0 -39.76(-1.95%)
Oct 22, 2019 2049 2060 2021 2043 0 -1.23(-0.06%)
Oct 21, 2019 2032 2054 2015 2044 0 +32.42(+1.61%)
Oct 18, 2019 1994 2027 1990 2012 0 +11.63(+0.58%)
Oct 17, 2019 1994 2032 1980 2000 0 +19.57(+0.99%)
Oct 16, 2019 1953 2003 1953 1981 0 +24.16(+1.23%)
Oct 15, 2019 1920 2004 1906 1957 0 +73.11(+3.88%)
Oct 14, 2019 1865 1895 1846 1884 0 +17.74(+0.95%)
Oct 11, 2019 1879 1913 1865 1866 0 -16.52(-0.88%)
Oct 10, 2019 1902 1938 1872 1882 0 -29.36(-1.54%)
Oct 09, 2019 1888 1935 1888 1912 0 +42.21(+2.26%)
Oct 08, 2019 1873 1888 1855 1869 0 -26.31(-1.39%)
Oct 07, 2019 1922 1931 1889 1896 0 -36.70(-1.90%)
Oct 04, 2019 1882 1939 1871 1932 0 +59.34(+3.17%)
Oct 03, 2019 1907 1907 1832 1873 0 -37.32(-1.95%)
Oct 02, 2019 1916 1923 1872 1910 0 -9.79(-0.51%)
Oct 01, 2019 2068 2086 1918 1920 0 -130.91(-6.38%)
Sep 30, 2019 2037 2068 2037 2051 0 +9.18(+0.45%)
Sep 27, 2019 2074 2085 2027 2042 0 -18.35(-0.89%)
Sep 26, 2019 2051 2104 2019 2060 0 -19.58(-0.94%)
Sep 25, 2019 2044 2091 2026 2080 0 +42.21(+2.07%)
Sep 24, 2019 2089 2089 2030 2038 0 -52.61(-2.52%)
Sep 23, 2019 2093 2115 2085 2090 0 -20.80(-0.99%)
Sep 20, 2019 2125 2138 2108 2111 0 -19.57(-0.92%)
Sep 19, 2019 2134 2153 2115 2131 0 +7.34(+0.35%)
Sep 18, 2019 2114 2139 2088 2123 0 +11.01(+0.52%)
Sep 17, 2019 2114 2142 2108 2112 0 -9.79(-0.46%)
Sep 16, 2019 2136 2148 2120 2122 0 -14.68(-0.69%)
Sep 13, 2019 2149 2166 2129 2137 0 -8.56(-0.40%)
Sep 12, 2019 2120 2154 2109 2145 0 +18.96(+0.89%)
Sep 11, 2019 2067 2126 2041 2126 0 +70.35(+3.42%)
Sep 10, 2019 2010 2073 1997 2056 0 +42.21(+2.10%)
Sep 09, 2019 1948 2027 1939 2014 0 +72.18(+3.72%)
Sep 06, 2019 1942 1970 1921 1942 0 +4.28(+0.22%)
Sep 05, 2019 1895 1958 1876 1937 0 +65.46(+3.50%)
Sep 04, 2019 1880 1888 1845 1872 0 +4.28(+0.23%)
Sep 03, 2019 1916 1940 1861 1868 0 -82.58(-4.23%)
Aug 30, 2019 1922 1971 1921 1950 0 +48.94(+2.57%)
Aug 29, 2019 1876 1924 1876 1901 0 +46.49(+2.51%)
Aug 28, 2019 1842 1859 1810 1855 0 +9.17(+0.50%)
Aug 27, 2019 1888 1896 1838 1846 0 -28.75(-1.53%)
Aug 26, 2019 1896 1899 1845 1874 0 -7.34(-0.39%)
Aug 23, 2019 1894 1934 1874 1882 0 -24.47(-1.28%)
Aug 22, 2019 1899 1921 1882 1906 0 +17.13(+0.91%)
Aug 21, 2019 1901 1909 1872 1889 0 +14.68(+0.78%)
Aug 20, 2019 1868 1895 1868 1874 0 +7.34(+0.39%)
Aug 19, 2019 1867 1899 1847 1867 0 +29.98(+1.63%)
Aug 16, 2019 1874 1895 1754 1837 0 -32.42(-1.73%)
Aug 15, 2019 1880 1893 1852 1869 0 -2.45(-0.13%)
Aug 14, 2019 1838 1893 1832 1872 0 +8.56(+0.46%)
Aug 13, 2019 1865 1931 1845 1863 0 -18.35(-0.98%)
Aug 12, 2019 1787 1895 1774 1882 0 +78.91(+4.38%)
Aug 09, 2019 1761 1828 1701 1803 0 +42.82(+2.43%)
Aug 08, 2019 1697 1812 1697 1760 0 +75.86(+4.50%)
Aug 07, 2019 1847 1948 1621 1684 0 -450.23(-21.09%)
Aug 06, 2019 2186 2241 2102 2134 0 -31.81(-1.47%)
Aug 05, 2019 2124 2170 2109 2166 0 +15.29(+0.71%)
Aug 02, 2019 2151 2166 2119 2151 0 -5.50(-0.26%)
Aug 01, 2019 2216 2225 2151 2156 0 -59.95(-2.70%)
Jul 31, 2019 2263 2292 2213 2216 0 -64.85(-2.84%)
Jul 30, 2019 2218 2290 2213 2281 0 +47.11(+2.11%)
Jul 29, 2019 2292 2295 2223 2234 0 -56.28(-2.46%)
Jul 26, 2019 2288 2311 2273 2290 0 -4.28(-0.19%)
Jul 25, 2019 2290 2317 2277 2295 0 +14.07(+0.62%)
Jul 24, 2019 2204 2281 2192 2281 0 +83.80(+3.81%)
Jul 23, 2019 2164 2197 2151 2197 0 +48.33(+2.25%)
Jul 22, 2019 2166 2186 2128 2148 0 -17.74(-0.82%)
Jul 19, 2019 2167 2197 2162 2166 0 -5.51(-0.25%)
Jul 18, 2019 2216 2216 2140 2172 0 -35.48(-1.61%)
Jul 17, 2019 2248 2252 2205 2207 0 -41.59(-1.85%)
Jul 16, 2019 2238 2268 2227 2249 0 +6.11(+0.27%)
Jul 15, 2019 2277 2281 2232 2243 0 -33.03(-1.45%)
Jul 12, 2019 2241 2284 2233 2276 0 +46.49(+2.09%)
Jul 11, 2019 2233 2251 2212 2229 0 -1.83(-0.08%)
Jul 10, 2019 2241 2257 2192 2231 0 -2.45(-0.11%)
Jul 09, 2019 2253 2276 2218 2233 0 -40.38(-1.78%)
Jul 08, 2019 2256 2287 2225 2274 0 +15.91(+0.70%)
Jul 05, 2019 2252 2262 2222 2258 0 +0.61(+0.03%)
Jul 03, 2019 2257 2275 2170 2257 0 -4.89(-0.22%)
Jul 02, 2019 2292 2310 2229 2262 0 -55.67(-2.40%)
Jul 01, 2019 2274 2320 2271 2318 0 +71.57(+3.19%)
Jun 28, 2019 2195 2256 2194 2246 0 +55.06(+2.51%)
Jun 27, 2019 2151 2192 2145 2191 0 +51.99(+2.43%)
Jun 26, 2019 2142 2159 2129 2139 0 -0.61(-0.03%)
Jun 25, 2019 2137 2147 2123 2140 0 +1.23(+0.06%)
Jun 24, 2019 2113 2161 2101 2139 0 +24.47(+1.16%)
Jun 21, 2019 2145 2148 2091 2114 0 -38.54(-1.79%)
Jun 20, 2019 2142 2159 2115 2153 0 +28.14(+1.32%)
Jun 19, 2019 2139 2162 2111 2125 0 -14.07(-0.66%)
Jun 18, 2019 2095 2150 2076 2139 0 +56.89(+2.73%)
Jun 17, 2019 2069 2097 2049 2082 0 +31.19(+1.52%)
Jun 14, 2019 2088 2088 2041 2051 0 -36.70(-1.76%)
Jun 13, 2019 2039 2101 2039 2087 0 +53.22(+2.62%)
Jun 12, 2019 2062 2081 2002 2034 0 -34.26(-1.66%)
Jun 11, 2019 2141 2163 2063 2068 0 -63.00(-2.96%)
Jun 10, 2019 2131 2162 2106 2131 0 -8.57(-0.40%)
Jun 07, 2019 2132 2156 2116 2140 0 +15.91(+0.75%)
Jun 06, 2019 2120 2136 2098 2124 0 -2.45(-0.12%)
Jun 05, 2019 2190 2208 2123 2126 0 -66.68(-3.04%)
Jun 04, 2019 2180 2215 2137 2193 0 +41.60(+1.93%)
Jun 03, 2019 2107 2156 2106 2151 0 +37.32(+1.77%)
May 31, 2019 2102 2137 2088 2114 0 -17.75(-0.83%)
May 30, 2019 2127 2169 2092 2132 0 +7.35(+0.35%)
May 29, 2019 2134 2145 2112 2125 0 -21.41(-1.00%)
May 28, 2019 2197 2213 2145 2146 0 -37.93(-1.74%)
May 24, 2019 2208 2224 2178 2184 0 -14.68(-0.67%)
May 23, 2019 2254 2262 2184 2199 0 -70.35(-3.10%)
May 22, 2019 2323 2324 2260 2269 0 -72.19(-3.08%)
May 21, 2019 2318 2356 2312 2341 0 +39.15(+1.70%)
May 20, 2019 2293 2335 2279 2302 0 -3.05(-0.13%)
May 17, 2019 2350 2373 2303 2305 0 -60.56(-2.56%)
May 16, 2019 2335 2385 2329 2366 0 +31.81(+1.36%)
May 15, 2019 2328 2366 2315 2334 0 -7.35(-0.31%)
May 14, 2019 2321 2347 2303 2341 0 +30.59(+1.32%)
May 13, 2019 2339 2348 2289 2310 0 -66.07(-2.78%)
May 10, 2019 2402 2402 2316 2377 0 -29.36(-1.22%)
May 09, 2019 2352 2411 2334 2406 0 +36.71(+1.55%)
May 08, 2019 2398 2447 2295 2369 0 +67.28(+2.92%)
May 07, 2019 2326 2353 2265 2302 0 -41.59(-1.77%)
May 06, 2019 2342 2355 2286 2344 0 -34.26(-1.44%)
May 03, 2019 2318 2381 2312 2378 0 +64.84(+2.80%)
May 02, 2019 2303 2335 2290 2313 0 +13.46(+0.59%)
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.