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 (%)
Jan 14, 2021 2624 2674 2549 2643 0 +17.74(+0.68%)
Jan 13, 2021 2646 2712 2559 2626 0 +178.01(+7.27%)
Dec 23, 2020 2490 2490 2424 2448 0 -8.56(-0.35%)
Dec 22, 2020 2485 2485 2395 2456 0 -23.25(-0.94%)
Dec 21, 2020 2342 2494 2300 2479 0 +96.05(+4.03%)
Dec 18, 2020 2392 2457 2368 2383 0 +0.00(+0.00%)
Dec 17, 2020 2347 2391 2343 2383 0 +53.22(+2.28%)
Dec 16, 2020 2406 2418 2316 2330 0 -68.52(-2.86%)
Dec 15, 2020 2377 2400 2338 2399 0 +61.17(+2.62%)
Dec 14, 2020 2368 2400 2333 2337 0 +6.12(+0.26%)
Dec 11, 2020 2361 2392 2317 2331 0 -50.16(-2.11%)
Dec 10, 2020 2376 2394 2344 2381 0 -7.34(-0.31%)
Dec 09, 2020 2416 2435 2351 2389 0 -0.61(-0.03%)
Dec 08, 2020 2369 2432 2369 2389 0 -12.24(-0.51%)
Dec 07, 2020 2302 2403 2279 2402 0 +76.47(+3.29%)
Dec 04, 2020 2290 2350 2279 2325 0 +34.26(+1.50%)
Dec 03, 2020 2224 2309 2222 2291 0 +62.39(+2.80%)
Dec 02, 2020 2225 2238 2196 2229 0 -4.28(-0.19%)
Dec 01, 2020 2263 2272 2202 2233 0 +6.73(+0.30%)
Nov 30, 2020 2284 2303 2194 2226 0 -57.50(-2.52%)
Nov 27, 2020 2304 2321 2266 2284 0 -23.25(-1.01%)
Nov 25, 2020 2299 2324 2266 2307 0 +1.84(+0.08%)
Nov 24, 2020 2311 2337 2274 2305 0 +29.97(+1.32%)
Nov 23, 2020 2282 2347 2261 2275 0 +12.24(+0.54%)
Nov 20, 2020 2330 2379 2217 2263 0 -42.21(-1.83%)
Nov 19, 2020 2254 2314 2233 2305 0 +33.64(+1.48%)
Nov 18, 2020 2303 2317 2271 2271 0 -20.80(-0.91%)
Nov 17, 2020 2285 2318 2249 2292 0 -39.76(-1.71%)
Nov 16, 2020 2339 2355 2298 2332 0 +58.73(+2.58%)
Nov 13, 2020 2221 2288 2218 2273 0 +84.41(+3.86%)
Nov 12, 2020 2189 2244 2159 2189 0 -25.08(-1.13%)
Nov 11, 2020 2211 2263 2166 2214 0 +13.46(+0.61%)
Nov 10, 2020 2143 2288 2127 2200 0 +75.86(+3.57%)
Nov 09, 2020 2209 2346 2120 2125 0 +20.18(+0.96%)
Nov 06, 2020 2125 2125 2075 2104 0 -12.23(-0.58%)
Nov 05, 2020 2117 2158 2109 2117 0 +38.54(+1.85%)
Nov 04, 2020 2027 2114 2005 2078 0 -0.62(-0.03%)
Nov 03, 2020 2108 2108 2047 2079 0 +61.79(+3.06%)
Nov 02, 2020 1878 2031 1878 2017 0 +138.86(+7.39%)
Oct 30, 2020 1920 1943 1865 1878 0 -53.22(-2.76%)
Oct 29, 2020 1913 1965 1898 1931 0 +6.73(+0.35%)
Oct 28, 2020 1948 1996 1919 1924 0 -94.82(-4.70%)
Oct 27, 2020 2058 2061 2010 2019 0 -49.55(-2.40%)
Oct 26, 2020 2131 2140 2022 2069 0 -104.60(-4.81%)
Oct 23, 2020 2178 2194 2154 2173 0 +14.07(+0.65%)
Oct 22, 2020 2139 2164 2107 2159 0 +22.63(+1.06%)
Oct 21, 2020 2164 2187 2093 2137 0 -19.57(-0.91%)
Oct 20, 2020 2180 2214 2149 2156 0 -17.74(-0.82%)
Oct 19, 2020 2221 2248 2172 2174 0 -26.92(-1.22%)
Oct 16, 2020 2227 2243 2197 2201 0 -25.08(-1.13%)
Oct 15, 2020 2166 2243 2166 2226 0 +7.95(+0.36%)
Oct 14, 2020 2249 2274 2194 2218 0 +50.77(+2.34%)
Oct 13, 2020 2218 2218 2162 2167 0 -52.60(-2.37%)
Oct 12, 2020 2253 2267 2208 2220 0 +26.91(+1.23%)
Oct 09, 2020 2208 2227 2154 2193 0 +3.67(+0.17%)
Oct 08, 2020 2191 2215 2150 2189 0 +17.13(+0.79%)
Oct 07, 2020 2123 2206 2123 2172 0 +67.90(+3.23%)
Oct 06, 2020 2110 2197 2083 2104 0 +106.44(+5.33%)
Oct 05, 2020 1995 2013 1977 1998 0 +30.59(+1.55%)
Oct 02, 2020 1885 1978 1848 1967 0 +34.87(+1.80%)
Oct 01, 2020 1926 1948 1876 1932 0 +31.81(+1.67%)
Sep 30, 2020 1898 1947 1881 1901 0 +10.40(+0.55%)
Sep 29, 2020 1878 1918 1865 1890 0 +9.78(+0.52%)
Sep 28, 2020 1842 1893 1836 1880 0 +81.98(+4.56%)
Sep 25, 2020 1746 1810 1737 1798 0 +36.09(+2.05%)
Sep 24, 2020 1743 1793 1713 1762 0 +7.64(+0.44%)
Sep 23, 2020 1832 1867 1750 1755 0 -74.32(-4.06%)
Sep 22, 2020 1751 1841 1713 1829 0 +89.92(+5.17%)
Sep 21, 2020 1750 1761 1689 1739 0 -84.42(-4.63%)
Sep 18, 2020 1876 1905 1811 1824 0 -37.92(-2.04%)
Sep 17, 2020 1870 1900 1834 1861 0 -47.11(-2.47%)
Sep 16, 2020 1882 1925 1858 1909 0 +35.49(+1.89%)
Sep 15, 2020 1885 1941 1866 1873 0 -3.68(-0.20%)
Sep 14, 2020 1850 1880 1810 1877 0 +38.54(+2.10%)
Sep 11, 2020 1846 1860 1811 1838 0 +5.51(+0.30%)
Sep 10, 2020 1944 1944 1832 1833 0 -96.65(-5.01%)
Sep 09, 2020 1934 1961 1916 1929 0 -3.06(-0.16%)
Sep 08, 2020 1998 2018 1927 1932 0 -116.84(-5.70%)
Sep 04, 2020 2099 2110 2021 2049 0 -11.63(-0.56%)
Sep 03, 2020 2159 2159 2025 2061 0 -91.75(-4.26%)
Sep 02, 2020 2121 2153 2068 2153 0 +37.92(+1.79%)
Sep 01, 2020 2063 2121 2040 2115 0 +41.60(+2.01%)
Aug 31, 2020 2141 2143 2058 2073 0 +22.63(+1.10%)
Aug 28, 2020 1984 2056 1972 2051 0 +85.65(+4.36%)
Aug 27, 2020 1991 2016 1933 1965 0 -23.86(-1.20%)
Aug 26, 2020 1970 2009 1928 1989 0 +44.04(+2.26%)
Aug 25, 2020 1962 1975 1909 1945 0 +4.29(+0.22%)
Aug 24, 2020 1948 2001 1903 1940 0 -4.90(-0.25%)
Aug 21, 2020 1888 1947 1868 1945 0 +52.61(+2.78%)
Aug 20, 2020 1856 1902 1850 1893 0 +12.85(+0.68%)
Aug 19, 2020 1910 1913 1869 1880 0 -28.14(-1.47%)
Aug 18, 2020 1946 1956 1901 1908 0 -22.64(-1.17%)
Aug 17, 2020 1932 1970 1925 1931 0 +6.73(+0.35%)
Aug 14, 2020 1932 1962 1908 1924 0 -11.62(-0.60%)
Aug 13, 2020 1909 1955 1908 1936 0 +19.57(+1.02%)
Aug 12, 2020 1863 1970 1842 1916 0 +53.84(+2.89%)
Aug 11, 2020 1947 2022 1846 1862 0 -124.18(-6.25%)
Aug 10, 2020 1973 2024 1931 1986 0 +36.09(+1.85%)
Aug 07, 2020 1882 1998 1828 1950 0 -52.00(-2.60%)
Aug 06, 2020 2019 2021 1953 2002 0 -9.79(-0.49%)
Aug 05, 2020 1970 2040 1958 2012 0 +76.47(+3.95%)
Aug 04, 2020 1943 1950 1894 1936 0 -0.61(-0.03%)
Aug 03, 2020 1933 1977 1919 1936 0 +29.97(+1.57%)
Jul 31, 2020 1854 1908 1854 1906 0 +37.93(+2.03%)
Jul 30, 2020 1838 1874 1813 1868 0 -22.64(-1.20%)
Jul 29, 2020 1809 1910 1788 1891 0 +102.77(+5.75%)
Jul 28, 2020 1830 1847 1786 1788 0 -50.77(-2.76%)
Jul 27, 2020 1748 1842 1726 1839 0 +85.03(+4.85%)
Jul 24, 2020 1759 1782 1730 1754 0 -11.62(-0.66%)
Jul 23, 2020 1748 1812 1743 1765 0 +6.73(+0.38%)
Jul 22, 2020 1679 1761 1677 1759 0 +56.89(+3.34%)
Jul 21, 2020 1737 1743 1687 1702 0 -7.34(-0.43%)
Jul 20, 2020 1728 1728 1682 1709 0 -37.62(-2.15%)
Jul 17, 2020 1755 1797 1736 1747 0 +57.19(+3.38%)
Jul 16, 2020 1647 1693 1624 1690 0 +31.81(+1.92%)
Jul 15, 2020 1649 1684 1622 1658 0 +55.67(+3.47%)
Jul 14, 2020 1530 1607 1511 1602 0 +65.45(+4.26%)
Jul 13, 2020 1577 1609 1528 1537 0 -7.95(-0.51%)
Jul 10, 2020 1535 1575 1502 1545 0 +6.12(+0.40%)
Jul 09, 2020 1638 1647 1535 1538 0 -111.95(-6.78%)
Jul 08, 2020 1578 1650 1551 1650 0 +58.12(+3.65%)
Jul 07, 2020 1587 1648 1556 1592 0 -17.13(-1.06%)
Jul 06, 2020 1614 1620 1575 1609 0 +47.71(+3.05%)
Jul 02, 2020 1611 1654 1553 1562 0 +3.06(+0.20%)
Jul 01, 2020 1603 1667 1557 1559 0 -54.44(-3.37%)
Jun 30, 2020 1568 1632 1561 1613 0 +20.19(+1.27%)
Jun 29, 2020 1552 1611 1531 1593 0 +78.30(+5.17%)
Jun 26, 2020 1583 1616 1510 1515 0 -88.09(-5.50%)
Jun 25, 2020 1578 1628 1543 1603 0 -6.73(-0.42%)
Jun 24, 2020 1735 1778 1583 1609 0 -159.05(-8.99%)
Jun 23, 2020 1803 1820 1760 1768 0 +3.06(+0.17%)
Jun 22, 2020 1655 1769 1638 1765 0 +90.53(+5.41%)
Jun 19, 2020 1682 1690 1624 1675 0 +17.13(+1.03%)
Jun 18, 2020 1703 1723 1647 1658 0 -59.33(-3.46%)
Jun 17, 2020 1765 1770 1696 1717 0 -52.61(-2.97%)
Jun 16, 2020 1787 1831 1714 1770 0 +82.58(+4.89%)
Jun 15, 2020 1507 1689 1507 1687 0 +91.15(+5.71%)
Jun 12, 2020 1668 1681 1531 1596 0 +26.30(+1.68%)
Jun 11, 2020 1594 1636 1555 1570 0 -138.86(-8.13%)
Jun 10, 2020 1789 1794 1706 1709 0 -86.87(-4.84%)
Jun 09, 2020 1828 1869 1734 1795 0 +22.03(+1.24%)
Jun 08, 2020 1805 1827 1753 1773 0 +14.68(+0.83%)
Jun 05, 2020 1773 1822 1740 1759 0 +101.54(+6.13%)
Jun 04, 2020 1609 1682 1575 1657 0 +39.15(+2.42%)
Jun 03, 2020 1628 1651 1597 1618 0 +37.93(+2.40%)
Jun 02, 2020 1516 1593 1506 1580 0 +74.63(+4.96%)
Jun 01, 2020 1516 1550 1483 1505 0 -0.61(-0.04%)
May 29, 2020 1496 1548 1468 1506 0 -23.86(-1.56%)
May 28, 2020 1635 1635 1520 1530 0 -65.45(-4.10%)
May 27, 2020 1499 1608 1495 1595 0 +103.99(+6.97%)
May 26, 2020 1476 1527 1446 1491 0 +99.71(+7.16%)
May 22, 2020 1385 1397 1343 1392 0 +25.08(+1.84%)
May 21, 2020 1379 1397 1341 1367 0 -10.40(-0.76%)
May 20, 2020 1380 1407 1367 1377 0 +43.13(+3.23%)
May 19, 2020 1381 1402 1316 1334 0 -57.19(-4.11%)
May 18, 2020 1346 1407 1321 1391 0 +133.96(+10.66%)
May 15, 2020 1157 1272 1147 1257 0 +90.54(+7.76%)
May 14, 2020 1081 1168 1043 1167 0 +48.94(+4.38%)
May 13, 2020 1223 1246 1105 1118 0 -125.41(-10.09%)
May 12, 2020 1368 1370 1238 1243 0 -125.40(-9.16%)
May 11, 2020 1272 1376 1253 1368 0 +53.52(+4.07%)
May 08, 2020 1350 1382 1195 1315 0 -30.89(-2.30%)
May 07, 2020 1310 1384 1293 1346 0 +55.06(+4.27%)
May 06, 2020 1307 1332 1261 1291 0 -13.46(-1.03%)
May 05, 2020 1302 1349 1285 1304 0 +42.21(+3.34%)
May 04, 2020 1230 1268 1193 1262 0 +11.62(+0.93%)
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.