Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wholesale, Other Sector (CIX: MSECTOR759 )

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, 2009 908.15 939.49 884.93 900.37 0 -5.15(-0.57%)
Apr 29, 2009 870.05 916.35 865.28 905.52 0 +44.75(+5.20%)
Apr 28, 2009 854.65 876.08 846.63 860.77 0 -1.64(-0.19%)
Apr 27, 2009 872.33 889.37 847.01 862.42 0 -10.14(-1.16%)
Apr 24, 2009 867.05 891.34 852.78 872.56 0 +9.59(+1.11%)
Apr 23, 2009 882.51 888.75 855.05 862.97 0 -16.34(-1.86%)
Apr 22, 2009 865.87 899.57 852.75 879.31 0 +6.41(+0.73%)
Apr 21, 2009 855.48 877.85 845.07 872.90 0 +11.66(+1.35%)
Apr 20, 2009 882.18 897.93 848.38 861.24 0 -38.51(-4.28%)
Apr 17, 2009 901.30 915.73 870.47 899.76 0 +6.56(+0.73%)
Apr 16, 2009 875.68 898.56 858.92 893.20 0 +28.83(+3.34%)
Apr 15, 2009 858.07 871.58 849.00 864.37 0 +11.36(+1.33%)
Apr 14, 2009 902.21 881.62 844.91 853.01 0 -55.49(-6.11%)
Apr 13, 2009 897.54 919.38 874.69 908.50 0 +1.66(+0.18%)
Apr 10, 2009 879.19 910.67 874.63 906.83 0 +0.00(+0.00%)
Apr 09, 2009 879.19 910.67 874.63 906.83 0 +34.41(+3.94%)
Apr 08, 2009 858.53 875.05 850.98 872.42 0 +16.46(+1.92%)
Apr 07, 2009 860.46 872.78 850.93 855.96 0 -8.40(-0.97%)
Apr 06, 2009 872.81 881.83 852.22 864.36 0 -15.83(-1.80%)
Apr 03, 2009 887.22 894.68 864.83 880.20 0 -9.74(-1.09%)
Apr 02, 2009 859.13 912.37 849.58 889.93 0 +35.00(+4.09%)
Apr 01, 2009 824.44 862.57 819.46 854.93 0 +18.55(+2.22%)
Mar 31, 2009 830.09 851.72 823.27 836.38 0 +10.37(+1.26%)
Mar 30, 2009 844.70 843.28 809.22 826.01 0 -39.09(-4.52%)
Mar 27, 2009 867.98 885.17 848.81 865.11 0 -6.52(-0.75%)
Mar 26, 2009 858.74 882.55 850.09 871.62 0 +28.17(+3.34%)
Mar 25, 2009 833.82 859.91 816.89 843.45 0 +9.27(+1.11%)
Mar 24, 2009 836.33 862.61 829.16 834.18 0 -17.14(-2.01%)
Mar 23, 2009 830.97 854.85 815.80 851.32 0 +51.94(+6.50%)
Mar 20, 2009 821.22 824.67 793.98 799.38 0 -13.86(-1.70%)
Mar 19, 2009 811.25 832.52 796.45 813.24 0 +12.62(+1.58%)
Mar 18, 2009 786.44 813.71 775.98 800.63 0 +16.77(+2.14%)
Mar 17, 2009 767.98 793.63 754.23 783.85 0 +20.29(+2.66%)
Mar 16, 2009 763.38 780.28 747.59 763.57 0 +3.32(+0.44%)
Mar 13, 2009 730.09 774.13 743.75 760.25 0 +5.37(+0.71%)
Mar 12, 2009 744.80 760.59 732.81 754.88 0 -1.03(-0.14%)
Mar 11, 2009 754.12 776.62 741.00 755.91 0 +7.80(+1.04%)
Mar 10, 2009 720.76 759.72 711.23 748.12 0 +38.65(+5.45%)
Mar 09, 2009 699.29 721.08 695.10 709.47 0 +6.61(+0.94%)
Mar 06, 2009 700.51 716.39 683.83 702.86 0 +29.15(+4.33%)
Mar 05, 2009 676.41 693.24 652.68 673.71 0 -40.17(-5.63%)
Mar 04, 2009 707.08 723.30 696.45 713.88 0 +11.65(+1.66%)
Mar 03, 2009 714.02 727.84 687.30 702.23 0 -18.36(-2.55%)
Mar 02, 2009 746.06 753.96 713.08 720.59 0 -39.75(-5.23%)
Feb 27, 2009 761.65 778.20 745.56 760.34 0 -12.40(-1.60%)
Feb 26, 2009 779.23 792.22 760.70 772.74 0 +0.87(+0.11%)
Feb 25, 2009 774.41 791.55 758.90 771.87 0 -7.67(-0.98%)
Feb 24, 2009 768.50 789.42 749.83 779.53 0 +16.69(+2.19%)
Feb 23, 2009 787.91 805.75 756.85 762.84 0 -18.93(-2.42%)
Feb 20, 2009 788.78 801.40 770.75 781.77 0 -24.97(-3.10%)
Feb 19, 2009 816.39 830.40 797.53 806.75 0 -6.31(-0.78%)
Feb 18, 2009 823.25 834.26 802.32 813.05 0 -13.91(-1.68%)
Feb 17, 2009 837.11 850.72 807.94 826.97 0 -37.68(-4.36%)
Feb 16, 2009 869.22 894.11 837.71 864.65 0 -0.07(-0.01%)
Feb 13, 2009 869.29 894.18 837.78 864.72 0 +21.13(+2.51%)
Feb 12, 2009 835.72 855.01 818.02 843.58 0 -5.01(-0.59%)
Feb 11, 2009 825.52 859.28 815.87 848.59 0 +21.66(+2.62%)
Feb 10, 2009 835.13 849.75 810.65 826.93 0 -10.08(-1.20%)
Feb 09, 2009 816.55 847.47 808.92 837.01 0 +25.28(+3.11%)
Feb 06, 2009 803.51 827.56 793.86 811.73 0 +5.18(+0.64%)
Feb 05, 2009 800.06 814.48 791.98 806.54 0 +3.54(+0.44%)
Feb 04, 2009 813.16 825.98 793.72 803.01 0 -6.57(-0.81%)
Feb 03, 2009 805.25 817.67 788.71 809.58 0 +8.40(+1.05%)
Feb 02, 2009 785.35 809.69 773.07 801.18 0 +4.74(+0.59%)
Jan 30, 2009 814.75 820.72 783.55 796.44 0 -19.86(-2.43%)
Jan 29, 2009 825.21 836.14 808.24 816.30 0 -22.82(-2.72%)
Jan 28, 2009 813.58 848.00 807.63 839.12 0 +24.24(+2.97%)
Jan 27, 2009 799.33 834.87 794.16 814.88 0 +13.10(+1.63%)
Jan 26, 2009 797.46 827.36 782.53 801.78 0 +12.46(+1.58%)
Jan 23, 2009 776.72 808.37 754.53 789.32 0 -15.95(-1.98%)
Jan 22, 2009 806.92 820.85 786.58 805.27 0 -10.92(-1.34%)
Jan 21, 2009 801.62 829.00 785.31 816.19 0 +28.45(+3.61%)
Jan 20, 2009 820.95 835.11 781.20 787.74 0 -36.89(-4.47%)
Jan 19, 2009 832.93 856.96 803.50 824.63 0 +0.00(+0.00%)
Jan 16, 2009 832.93 856.96 803.50 824.63 0 -2.33(-0.28%)
Jan 15, 2009 805.84 861.51 782.03 826.96 0 +17.36(+2.14%)
Jan 14, 2009 841.77 845.26 804.49 809.60 0 -36.90(-4.36%)
Jan 13, 2009 842.92 862.43 813.38 846.50 0 +2.24(+0.27%)
Jan 12, 2009 854.46 871.15 830.97 844.26 0 -14.81(-1.72%)
Jan 09, 2009 858.65 878.38 834.63 859.07 0 -5.35(-0.62%)
Jan 08, 2009 842.07 869.16 820.03 864.41 0 +18.42(+2.18%)
Jan 07, 2009 864.91 880.90 827.63 846.00 0 -14.99(-1.74%)
Jan 06, 2009 864.87 892.50 834.22 860.99 0 +9.94(+1.17%)
Jan 05, 2009 857.69 872.53 829.33 851.05 0 +3.66(+0.43%)
Jan 02, 2009 826.52 858.13 816.02 847.39 0 +13.59(+1.63%)
Jan 01, 2009 814.26 847.67 802.73 833.80 0 +0.00(+0.00%)
Dec 31, 2008 814.26 847.67 802.73 833.80 0 +17.33(+2.12%)
Dec 30, 2008 804.00 822.63 786.59 816.47 0 +13.62(+1.70%)
Dec 29, 2008 810.00 821.21 793.69 802.84 0 -5.70(-0.71%)
Dec 26, 2008 807.35 816.73 789.63 808.55 0 +3.07(+0.38%)
Dec 25, 2008 806.39 817.64 793.46 805.48 0 +0.00(+0.00%)
Dec 24, 2008 806.39 817.64 793.46 805.48 0 +0.38(+0.05%)
Dec 23, 2008 804.35 824.60 788.50 805.09 0 +4.36(+0.54%)
Dec 22, 2008 815.11 821.33 774.54 800.73 0 -11.45(-1.41%)
Dec 19, 2008 809.11 828.59 786.99 812.19 0 +7.62(+0.95%)
Dec 18, 2008 828.93 839.65 791.69 804.57 0 -15.52(-1.89%)
Dec 17, 2008 796.39 834.44 786.85 820.09 0 +5.64(+0.69%)
Dec 16, 2008 788.38 826.03 773.18 814.45 0 +35.81(+4.60%)
Dec 15, 2008 788.17 809.42 763.53 778.64 0 -9.06(-1.15%)
Dec 12, 2008 748.62 798.83 738.41 787.70 0 +34.92(+4.64%)
Dec 11, 2008 759.68 786.40 741.02 752.78 0 -15.53(-2.02%)
Dec 10, 2008 745.75 780.21 737.02 768.31 0 +30.43(+4.12%)
Dec 09, 2008 741.86 773.58 728.03 737.88 0 -8.33(-1.12%)
Dec 08, 2008 734.21 765.23 713.82 746.21 0 +26.46(+3.68%)
Dec 05, 2008 703.13 721.90 689.03 719.75 0 +10.71(+1.51%)
Dec 04, 2008 712.57 737.05 692.05 709.04 0 -4.82(-0.68%)
Dec 03, 2008 698.01 727.19 684.98 713.86 0 -2.16(-0.30%)
Dec 02, 2008 697.58 724.14 681.51 716.02 0 +19.68(+2.83%)
Dec 01, 2008 725.20 744.26 681.74 696.34 0 -45.55(-6.14%)
Nov 28, 2008 727.33 752.19 722.06 741.90 0 -0.46(-0.06%)
Nov 27, 2008 720.26 767.02 696.98 742.36 0 +0.00(+0.00%)
Nov 26, 2008 720.26 767.02 696.98 742.36 0 +10.28(+1.40%)
Nov 25, 2008 727.53 740.58 701.85 732.08 0 +10.08(+1.40%)
Nov 24, 2008 698.16 734.04 687.37 722.00 0 +43.85(+6.47%)
Nov 21, 2008 676.89 690.28 642.14 678.14 0 +1.35(+0.20%)
Nov 20, 2008 700.48 719.49 669.05 676.79 0 -37.62(-5.27%)
Nov 19, 2008 727.87 754.72 699.98 714.42 0 -21.04(-2.86%)
Nov 18, 2008 738.94 753.02 719.01 735.46 0 -8.30(-1.12%)
Nov 17, 2008 744.97 765.57 727.15 743.76 0 -7.42(-0.99%)
Nov 14, 2008 769.28 787.17 746.09 751.18 0 -25.14(-3.24%)
Nov 13, 2008 731.72 779.84 713.34 776.32 0 +49.74(+6.85%)
Nov 12, 2008 742.41 765.80 713.01 726.58 0 -19.68(-2.64%)
Nov 11, 2008 767.04 780.30 728.58 746.26 0 -34.90(-4.47%)
Nov 10, 2008 787.73 805.49 768.95 781.17 0 +0.38(+0.05%)
Nov 07, 2008 776.04 798.16 759.52 780.79 0 +9.42(+1.22%)
Nov 06, 2008 789.35 801.46 760.75 771.37 0 -21.87(-2.76%)
Nov 05, 2008 805.72 827.10 787.64 793.25 0 -15.35(-1.90%)
Nov 04, 2008 798.09 829.78 778.48 808.60 0 +34.66(+4.48%)
Nov 03, 2008 781.97 809.02 754.26 773.93 0 -10.23(-1.30%)
Oct 31, 2008 769.48 797.57 752.27 784.17 0 +37.41(+5.01%)
Oct 30, 2008 747.30 769.11 718.19 746.76 0 +18.24(+2.50%)
Oct 29, 2008 733.52 749.91 713.70 728.52 0 -12.04(-1.63%)
Oct 28, 2008 730.89 750.57 702.30 740.56 0 +12.98(+1.78%)
Oct 27, 2008 749.50 767.15 720.35 727.58 0 -33.68(-4.42%)
Oct 24, 2008 766.48 791.75 737.76 761.26 0 -37.17(-4.66%)
Oct 23, 2008 816.17 837.61 773.92 798.43 0 -15.02(-1.85%)
Oct 22, 2008 827.61 842.86 799.70 813.45 0 -32.28(-3.82%)
Oct 21, 2008 862.46 876.05 829.44 845.73 0 -19.61(-2.27%)
Oct 20, 2008 869.08 883.52 843.46 865.34 0 +16.57(+1.95%)
Oct 17, 2008 835.45 882.41 812.51 848.77 0 -5.98(-0.70%)
Oct 16, 2008 849.77 878.53 809.75 854.76 0 +16.63(+1.98%)
Oct 15, 2008 886.02 909.49 826.44 838.13 0 -64.42(-7.14%)
Oct 14, 2008 954.21 966.44 885.59 902.55 0 -28.12(-3.02%)
Oct 13, 2008 872.90 959.73 849.30 930.67 0 +74.31(+8.68%)
Oct 10, 2008 858.68 905.52 786.17 856.36 0 -26.07(-2.95%)
Oct 09, 2008 952.71 972.08 872.66 882.42 0 -63.93(-6.76%)
Oct 08, 2008 973.51 995.77 915.34 946.36 0 -50.50(-5.07%)
Oct 07, 2008 1034 1071 988.03 996.86 0 -39.22(-3.79%)
Oct 06, 2008 1083 1096 983.85 1036 0 -60.58(-5.52%)
Oct 03, 2008 1128 1160 1084 1097 0 -14.38(-1.29%)
Oct 02, 2008 1149 1164 1105 1111 0 -55.97(-4.80%)
Oct 01, 2008 1166 1191 1146 1167 0 -17.75(-1.50%)
Sep 30, 2008 1156 1191 1140 1185 0 +58.28(+5.17%)
Sep 29, 2008 1194 1209 1103 1126 0 -87.82(-7.23%)
Sep 26, 2008 1213 1237 1194 1214 0 -20.09(-1.63%)
Sep 25, 2008 1242 1260 1214 1234 0 +12.80(+1.05%)
Sep 24, 2008 1258 1283 1208 1222 0 -11.84(-0.96%)
Sep 23, 2008 1237 1255 1182 1233 0 +30.25(+2.51%)
Sep 22, 2008 1226 1251 1181 1203 0 -12.36(-1.02%)
Sep 19, 2008 1191 1247 1126 1216 0 +61.87(+5.36%)
Sep 18, 2008 1145 1180 1078 1154 0 +24.53(+2.17%)
Sep 17, 2008 1193 1198 1111 1129 0 -65.87(-5.51%)
Sep 16, 2008 1170 1207 1062 1195 0 +14.22(+1.20%)
Sep 15, 2008 1214 1237 1165 1181 0 -58.04(-4.69%)
Sep 12, 2008 1224 1254 1214 1239 0 +21.96(+1.80%)
Sep 11, 2008 1199 1223 1177 1217 0 +0.85(+0.07%)
Sep 10, 2008 1212 1234 1194 1216 0 +24.63(+2.07%)
Sep 09, 2008 1237 1250 1173 1191 0 -40.53(-3.29%)
Sep 08, 2008 1229 1262 1205 1232 0 +24.55(+2.03%)
Sep 05, 2008 1211 1221 1178 1207 0 -7.93(-0.65%)
Sep 04, 2008 1243 1249 1205 1215 0 -36.40(-2.91%)
Sep 03, 2008 1241 1274 1226 1252 0 +3.28(+0.26%)
Sep 02, 2008 1277 1288 1234 1248 0 -22.58(-1.78%)
Sep 01, 2008 1280 1289 1248 1271 0 +0.00(+0.00%)
Aug 29, 2008 1280 1289 1248 1271 0 -0.49(-0.04%)
Aug 28, 2008 1266 1285 1258 1271 0 +4.83(+0.38%)
Aug 27, 2008 1257 1283 1253 1267 0 +7.74(+0.61%)
Aug 26, 2008 1247 1275 1236 1259 0 +13.21(+1.06%)
Aug 25, 2008 1267 1293 1224 1246 0 -6.46(-0.52%)
Aug 22, 2008 1243 1270 1234 1252 0 +27.43(+2.24%)
Aug 21, 2008 1227 1244 1215 1225 0 -0.16(-0.01%)
Aug 20, 2008 1226 1238 1203 1225 0 +7.50(+0.62%)
Aug 19, 2008 1211 1235 1186 1217 0 -2.17(-0.18%)
Aug 18, 2008 1232 1242 1208 1220 0 -5.46(-0.45%)
Aug 15, 2008 1224 1248 1201 1225 0 -2.73(-0.22%)
Aug 14, 2008 1226 1241 1215 1228 0 -3.71(-0.30%)
Aug 13, 2008 1210 1237 1196 1231 0 +8.75(+0.72%)
Aug 12, 2008 1225 1244 1215 1223 0 -9.34(-0.76%)
Aug 11, 2008 1225 1257 1191 1232 0 +2.53(+0.21%)
Aug 08, 2008 1202 1234 1187 1230 0 +21.88(+1.81%)
Aug 07, 2008 1215 1229 1190 1208 0 -12.56(-1.03%)
Aug 06, 2008 1213 1240 1201 1220 0 +18.74(+1.56%)
Aug 05, 2008 1192 1215 1169 1201 0 +11.76(+0.99%)
Aug 04, 2008 1170 1221 1148 1190 0 -11.28(-0.94%)
Aug 01, 2008 1202 1229 1166 1201 0 +9.86(+0.83%)
Jul 31, 2008 1188 1211 1165 1191 0 -3.68(-0.31%)
Jul 30, 2008 1196 1214 1182 1195 0 +9.35(+0.79%)
Jul 29, 2008 1185 1201 1156 1185 0 +13.25(+1.13%)
Jul 28, 2008 1168 1187 1153 1172 0 +12.50(+1.08%)
Jul 25, 2008 1155 1177 1146 1160 0 +4.51(+0.39%)
Jul 24, 2008 1181 1198 1128 1155 0 -21.30(-1.81%)
Jul 23, 2008 1186 1205 1162 1176 0 -6.85(-0.58%)
Jul 22, 2008 1184 1196 1155 1183 0 -9.41(-0.79%)
Jul 21, 2008 1193 1203 1169 1193 0 +5.85(+0.49%)
Jul 18, 2008 1189 1216 1167 1187 0 -8.25(-0.69%)
Jul 17, 2008 1220 1233 1153 1195 0 -29.72(-2.43%)
Jul 16, 2008 1204 1232 1197 1225 0 +22.73(+1.89%)
Jul 15, 2008 1202 1221 1174 1202 0 -7.36(-0.61%)
Jul 14, 2008 1226 1252 1186 1210 0 +0.35(+0.03%)
Jul 11, 2008 1196 1225 1184 1209 0 -5.82(-0.48%)
Jul 10, 2008 1218 1241 1199 1215 0 +2.48(+0.20%)
Jul 09, 2008 1229 1257 1203 1212 0 -14.57(-1.19%)
Jul 08, 2008 1190 1232 1187 1227 0 +14.08(+1.16%)
Jul 07, 2008 1226 1237 1193 1213 0 -4.47(-0.37%)
Jul 04, 2008 1224 1232 1179 1217 0 +0.00(+0.00%)
Jul 03, 2008 1224 1232 1179 1217 0 -5.81(-0.47%)
Jul 02, 2008 1265 1276 1202 1223 0 -51.38(-4.03%)
Jul 01, 2008 1286 1302 1254 1275 0 +6.47(+0.51%)
Jun 30, 2008 1279 1294 1254 1268 0 -2.19(-0.17%)
Jun 27, 2008 1272 1304 1254 1270 0 -9.80(-0.77%)
Jun 26, 2008 1299 1319 1262 1280 0 -23.60(-1.81%)
Jun 25, 2008 1296 1333 1276 1304 0 +19.69(+1.53%)
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.