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, 2010 1224 1238 1209 1214 0 -20.46(-1.66%)
Apr 29, 2010 1229 1243 1215 1235 0 +10.52(+0.86%)
Apr 28, 2010 1222 1240 1207 1224 0 -3.96(-0.32%)
Apr 27, 2010 1245 1264 1217 1228 0 -37.28(-2.95%)
Apr 26, 2010 1252 1282 1246 1266 0 +11.09(+0.88%)
Apr 23, 2010 1237 1261 1238 1255 0 +13.79(+1.11%)
Apr 22, 2010 1227 1246 1218 1241 0 -2.79(-0.22%)
Apr 21, 2010 1246 1258 1238 1244 0 -5.41(-0.43%)
Apr 20, 2010 1232 1253 1233 1249 0 +15.36(+1.25%)
Apr 19, 2010 1224 1242 1210 1234 0 -16.16(-1.29%)
Apr 16, 2010 1258 1277 1239 1250 0 -25.16(-1.97%)
Apr 15, 2010 1269 1285 1260 1275 0 -9.37(-0.73%)
Apr 14, 2010 1267 1287 1265 1284 0 +5.03(+0.39%)
Apr 13, 2010 1275 1289 1262 1279 0 -8.40(-0.65%)
Apr 12, 2010 1283 1300 1280 1288 0 +7.43(+0.58%)
Apr 09, 2010 1275 1288 1270 1280 0 -0.71(-0.06%)
Apr 08, 2010 1258 1286 1256 1281 0 +15.56(+1.23%)
Apr 07, 2010 1270 1284 1257 1265 0 -19.95(-1.55%)
Apr 06, 2010 1263 1292 1267 1285 0 +7.21(+0.56%)
Apr 05, 2010 1263 1284 1264 1278 0 +8.47(+0.67%)
Apr 01, 2010 1270 1270 1270 0 +16.66(+1.33%)
Mar 31, 2010 1254 1273 1238 1253 0 -4.42(-0.35%)
Mar 30, 2010 1249 1269 1240 1257 0 +18.98(+1.53%)
Mar 29, 2010 1237 1247 1226 1238 0 +9.61(+0.78%)
Mar 26, 2010 1231 1249 1223 1229 0 -11.93(-0.96%)
Mar 25, 2010 1244 1265 1238 1241 0 -9.73(-0.78%)
Mar 24, 2010 1244 1267 1241 1250 0 -9.90(-0.79%)
Mar 23, 2010 1245 1266 1245 1260 0 +4.82(+0.38%)
Mar 22, 2010 1213 1259 1223 1256 0 +23.64(+1.92%)
Mar 19, 2010 1245 1261 1224 1232 0 -19.02(-1.52%)
Mar 18, 2010 1256 1268 1238 1251 0 -12.19(-0.97%)
Mar 17, 2010 1238 1271 1244 1263 0 +12.11(+0.97%)
Mar 16, 2010 1246 1264 1241 1251 0 -6.87(-0.55%)
Mar 15, 2010 1244 1263 1244 1258 0 +6.28(+0.50%)
Mar 12, 2010 1255 1265 1245 1252 0 -8.50(-0.67%)
Mar 11, 2010 1244 1265 1244 1260 0 +4.09(+0.33%)
Mar 10, 2010 1249 1271 1243 1256 0 +0.67(+0.05%)
Mar 09, 2010 1255 1284 1247 1255 0 -14.82(-1.17%)
Mar 08, 2010 1253 1281 1239 1270 0 +16.99(+1.36%)
Mar 05, 2010 1232 1263 1233 1253 0 +24.19(+1.97%)
Mar 04, 2010 1204 1241 1200 1229 0 +12.29(+1.01%)
Mar 03, 2010 1200 1242 1195 1217 0 +2.85(+0.23%)
Mar 02, 2010 1224 1249 1199 1214 0 -25.69(-2.07%)
Mar 01, 2010 1203 1277 1200 1240 0 +12.94(+1.05%)
Feb 26, 2010 1194 1246 1196 1227 0 +18.13(+1.50%)
Feb 25, 2010 1177 1214 1183 1208 0 +0.36(+0.03%)
Feb 24, 2010 1182 1223 1193 1208 0 +9.67(+0.81%)
Feb 23, 2010 1201 1222 1190 1198 0 -14.19(-1.17%)
Feb 22, 2010 1209 1223 1204 1213 0 +0.25(+0.02%)
Feb 19, 2010 1207 1239 1198 1212 0 -12.21(-1.00%)
Feb 18, 2010 1203 1238 1212 1225 0 -12.79(-1.03%)
Feb 17, 2010 1221 1247 1223 1237 0 +8.34(+0.68%)
Feb 16, 2010 1206 1240 1200 1229 0 +19.44(+1.61%)
Feb 12, 2010 1210 1210 1210 0 +8.84(+0.74%)
Feb 11, 2010 1165 1204 1175 1201 0 +16.33(+1.38%)
Feb 10, 2010 1170 1200 1169 1184 0 -3.29(-0.28%)
Feb 09, 2010 1160 1193 1156 1188 0 +25.78(+2.22%)
Feb 08, 2010 1167 1190 1155 1162 0 -23.10(-1.95%)
Feb 05, 2010 1161 1194 1160 1185 0 +14.42(+1.23%)
Feb 04, 2010 1201 1216 1168 1171 0 -51.02(-4.18%)
Feb 03, 2010 1224 1243 1211 1222 0 -22.43(-1.80%)
Feb 02, 2010 1224 1256 1228 1244 0 +6.02(+0.49%)
Feb 01, 2010 1194 1247 1202 1238 0 +25.07(+2.07%)
Jan 29, 2010 1216 1232 1206 1213 0 -11.74(-0.96%)
Jan 28, 2010 1242 1246 1214 1225 0 -18.30(-1.47%)
Jan 27, 2010 1229 1262 1222 1243 0 -4.65(-0.37%)
Jan 26, 2010 1245 1266 1242 1248 0 -17.27(-1.37%)
Jan 25, 2010 1270 1286 1255 1265 0 +2.73(+0.22%)
Jan 22, 2010 1269 1294 1254 1262 0 -22.54(-1.75%)
Jan 21, 2010 1304 1312 1276 1285 0 -14.56(-1.12%)
Jan 20, 2010 1306 1325 1284 1299 0 -32.08(-2.41%)
Jan 19, 2010 1302 1347 1308 1331 0 -1.30(-0.10%)
Jan 15, 2010 1333 1333 1333 0 -5.03(-0.38%)
Jan 14, 2010 1316 1372 1316 1338 0 +15.26(+1.15%)
Jan 13, 2010 1322 1338 1298 1322 0 +2.70(+0.20%)
Jan 12, 2010 1310 1338 1307 1320 0 -12.89(-0.97%)
Jan 11, 2010 1321 1353 1315 1333 0 +6.14(+0.46%)
Jan 08, 2010 1292 1335 1303 1326 0 +21.62(+1.66%)
Jan 07, 2010 1294 1322 1292 1305 0 +7.09(+0.55%)
Jan 06, 2010 1283 1315 1276 1298 0 +29.30(+2.31%)
Jan 05, 2010 1279 1289 1258 1268 0 -6.26(-0.49%)
Jan 04, 2010 1238 1282 1233 1275 0 +54.40(+4.46%)
Dec 31, 2009 1220 1220 1220 0 -15.66(-1.27%)
Dec 30, 2009 1220 1242 1224 1236 0 -6.74(-0.54%)
Dec 29, 2009 1232 1255 1228 1243 0 +4.64(+0.37%)
Dec 28, 2009 1238 1255 1232 1238 0 -3.02(-0.24%)
Dec 24, 2009 1216 1244 1226 1241 0 +17.16(+1.40%)
Dec 23, 2009 1220 1238 1213 1224 0 -3.51(-0.29%)
Dec 22, 2009 1221 1242 1216 1227 0 -0.66(-0.05%)
Dec 21, 2009 1207 1236 1203 1228 0 +20.09(+1.66%)
Dec 18, 2009 1205 1218 1184 1208 0 +4.99(+0.41%)
Dec 17, 2009 1207 1223 1190 1203 0 -25.11(-2.04%)
Dec 16, 2009 1221 1247 1211 1228 0 +2.95(+0.24%)
Dec 15, 2009 1210 1237 1209 1225 0 +6.22(+0.51%)
Dec 14, 2009 1206 1221 1197 1219 0 +7.67(+0.63%)
Dec 11, 2009 1196 1222 1191 1211 0 +20.58(+1.73%)
Dec 10, 2009 1194 1214 1183 1191 0 -2.37(-0.20%)
Dec 09, 2009 1189 1203 1175 1193 0 +4.38(+0.37%)
Dec 08, 2009 1193 1239 1172 1189 0 -14.29(-1.19%)
Dec 07, 2009 1183 1216 1180 1203 0 +15.54(+1.31%)
Dec 04, 2009 1178 1211 1168 1187 0 +14.99(+1.28%)
Dec 03, 2009 1164 1196 1151 1172 0 +1.62(+0.14%)
Dec 02, 2009 1152 1187 1153 1171 0 +11.67(+1.01%)
Dec 01, 2009 1133 1167 1137 1159 0 +25.72(+2.27%)
Nov 30, 2009 1121 1150 1109 1133 0 +6.43(+0.57%)
Nov 27, 2009 1108 1142 1109 1127 0 +22.01(+1.99%)
Nov 25, 2009 1105 1105 1105 0 +10.32(+0.94%)
Nov 24, 2009 1103 1111 1079 1095 0 -20.20(-1.81%)
Nov 23, 2009 1135 1149 1107 1115 0 +0.58(+0.05%)
Nov 20, 2009 1118 1135 1095 1114 0 -13.85(-1.23%)
Nov 19, 2009 1140 1156 1118 1128 0 -21.12(-1.84%)
Nov 18, 2009 1151 1158 1135 1149 0 -5.92(-0.51%)
Nov 17, 2009 1154 1169 1144 1155 0 -15.73(-1.34%)
Nov 16, 2009 1156 1181 1150 1171 0 +20.10(+1.75%)
Nov 13, 2009 1131 1162 1131 1151 0 +22.02(+1.95%)
Nov 12, 2009 1141 1155 1117 1129 0 -28.10(-2.43%)
Nov 11, 2009 1144 1165 1145 1157 0 +7.26(+0.63%)
Nov 10, 2009 1137 1160 1136 1150 0 -43.39(-3.64%)
Nov 09, 2009 1173 1203 1179 1193 0 +23.68(+2.03%)
Nov 06, 2009 1151 1186 1150 1169 0 -3.55(-0.30%)
Nov 05, 2009 1137 1193 1145 1173 0 +27.88(+2.43%)
Nov 04, 2009 1138 1162 1137 1145 0 -9.61(-0.83%)
Nov 03, 2009 1131 1165 1128 1155 0 -3.10(-0.27%)
Nov 02, 2009 1139 1170 1134 1158 0 +26.88(+2.38%)
Oct 30, 2009 1136 1162 1114 1131 0 -15.63(-1.36%)
Oct 29, 2009 1114 1157 1113 1146 0 +19.05(+1.69%)
Oct 28, 2009 1139 1162 1115 1127 0 -38.18(-3.28%)
Oct 27, 2009 1174 1202 1158 1166 0 -20.57(-1.73%)
Oct 26, 2009 1189 1228 1178 1186 0 -30.30(-2.49%)
Oct 23, 2009 1213 1228 1204 1216 0 +4.32(+0.36%)
Oct 22, 2009 1186 1217 1186 1212 0 +6.56(+0.54%)
Oct 21, 2009 1197 1235 1196 1206 0 -4.63(-0.38%)
Oct 20, 2009 1192 1227 1196 1210 0 +1.44(+0.12%)
Oct 19, 2009 1202 1227 1199 1209 0 -4.61(-0.38%)
Oct 16, 2009 1218 1235 1203 1213 0 -20.41(-1.65%)
Oct 15, 2009 1209 1239 1208 1234 0 +13.83(+1.13%)
Oct 14, 2009 1195 1228 1189 1220 0 +27.66(+2.32%)
Oct 13, 2009 1187 1206 1179 1192 0 +5.84(+0.49%)
Oct 12, 2009 1192 1197 1178 1186 0 -4.36(-0.37%)
Oct 09, 2009 1172 1193 1169 1191 0 +12.84(+1.09%)
Oct 08, 2009 1175 1188 1167 1178 0 +4.57(+0.39%)
Oct 07, 2009 1155 1181 1157 1173 0 -3.50(-0.30%)
Oct 06, 2009 1164 1182 1161 1177 0 +7.74(+0.66%)
Oct 05, 2009 1154 1177 1141 1169 0 +17.23(+1.50%)
Oct 02, 2009 1142 1168 1139 1152 0 -4.18(-0.36%)
Oct 01, 2009 1183 1192 1151 1156 0 -25.38(-2.15%)
Sep 30, 2009 1170 1191 1146 1182 0 +8.67(+0.74%)
Sep 29, 2009 820.21 1191 1166 1173 0 -6.66(-0.56%)
Sep 28, 2009 1164 1195 1161 1180 0 +9.73(+0.83%)
Sep 25, 2009 1168 1191 1160 1170 0 -16.07(-1.36%)
Sep 24, 2009 824.95 1204 1172 1186 0 -7.87(-0.66%)
Sep 23, 2009 1199 1216 1190 1194 0 -11.97(-0.99%)
Sep 22, 2009 1205 1219 1195 1206 0 -3.05(-0.25%)
Sep 21, 2009 1193 1224 1195 1209 0 +0.25(+0.02%)
Sep 18, 2009 1196 1220 1189 1209 0 +0.96(+0.08%)
Sep 17, 2009 1188 1222 1182 1208 0 +12.24(+1.02%)
Sep 16, 2009 1167 1201 1168 1195 0 +24.07(+2.06%)
Sep 15, 2009 1148 1201 1142 1171 0 +6.27(+0.54%)
Sep 14, 2009 1137 1175 1142 1165 0 +2.80(+0.24%)
Sep 11, 2009 1163 1180 1148 1162 0 -17.94(-1.52%)
Sep 10, 2009 1168 1188 1164 1180 0 +0.75(+0.06%)
Sep 09, 2009 1168 1193 1159 1179 0 +9.07(+0.78%)
Sep 08, 2009 1163 1178 1151 1170 0 +10.95(+0.94%)
Sep 04, 2009 1159 1159 1159 0 +15.69(+1.37%)
Sep 03, 2009 1131 1148 1130 1144 0 +15.75(+1.40%)
Sep 02, 2009 1114 1139 1106 1128 0 +6.20(+0.55%)
Sep 01, 2009 1143 1168 1117 1122 0 -34.94(-3.02%)
Aug 31, 2009 1145 1173 1127 1157 0 -15.95(-1.36%)
Aug 28, 2009 1192 1209 1158 1173 0 -21.04(-1.76%)
Aug 27, 2009 1191 1208 1156 1194 0 -2.60(-0.22%)
Aug 26, 2009 1201 1216 1184 1196 0 -4.47(-0.37%)
Aug 25, 2009 1197 1217 1192 1201 0 -7.01(-0.58%)
Aug 24, 2009 1207 1238 1195 1208 0 -11.40(-0.94%)
Aug 21, 2009 1212 1245 1201 1219 0 +18.84(+1.57%)
Aug 20, 2009 1171 1207 1166 1200 0 +18.57(+1.57%)
Aug 19, 2009 1162 1187 1155 1182 0 +8.05(+0.69%)
Aug 18, 2009 1160 1183 1149 1174 0 +7.59(+0.65%)
Aug 17, 2009 1179 1185 1158 1166 0 -42.58(-3.52%)
Aug 14, 2009 1230 1237 1194 1209 0 -27.30(-2.21%)
Aug 13, 2009 1248 1251 1220 1236 0 -1.18(-0.10%)
Aug 12, 2009 1212 1251 1201 1237 0 +29.17(+2.41%)
Aug 11, 2009 1205 1228 1185 1208 0 +6.68(+0.56%)
Aug 10, 2009 1217 1233 1192 1201 0 -24.37(-1.99%)
Aug 07, 2009 1208 1237 1205 1226 0 +27.80(+2.32%)
Aug 06, 2009 859.52 1233 1192 1198 0 -0.57(-0.05%)
Aug 05, 2009 1200 1214 1177 1198 0 -9.63(-0.80%)
Aug 04, 2009 1205 1217 1191 1208 0 -7.04(-0.58%)
Aug 03, 2009 1219 1234 1191 1215 0 +2.17(+0.18%)
Jul 31, 2009 1201 1234 1188 1213 0 +25.10(+2.11%)
Jul 30, 2009 1167 1202 1153 1188 0 +35.25(+3.06%)
Jul 29, 2009 1173 1180 1140 1153 0 -28.25(-2.39%)
Jul 28, 2009 1168 1190 1159 1181 0 +5.34(+0.45%)
Jul 27, 2009 1174 1181 1164 1175 0 -7.97(-0.67%)
Jul 24, 2009 1163 1189 1147 1183 0 +15.33(+1.31%)
Jul 23, 2009 1136 1175 1140 1168 0 +29.24(+2.57%)
Jul 22, 2009 1132 1160 1124 1139 0 -10.71(-0.93%)
Jul 21, 2009 1146 1171 1135 1150 0 +107.85(+10.35%)
Jun 26, 2009 1045 1054 1028 1042 0 -11.18(-1.06%)
Jun 25, 2009 1033 1059 1018 1053 0 +36.62(+3.60%)
Jun 24, 2009 1005 1036 1001 1016 0 +25.11(+2.53%)
Jun 23, 2009 1004 1015 982.84 991.18 0 -13.56(-1.35%)
Jun 22, 2009 1048 1055 999.21 1005 0 -41.49(-3.97%)
Jun 19, 2009 1059 1075 1035 1046 0 -2.31(-0.22%)
Jun 18, 2009 1046 1062 1035 1049 0 +9.44(+0.91%)
Jun 17, 2009 1022 1053 1013 1039 0 +19.94(+1.96%)
Jun 16, 2009 1037 1048 1010 1019 0 -14.62(-1.41%)
Jun 15, 2009 1049 1054 1005 1034 0 -36.38(-3.40%)
Jun 12, 2009 1086 1091 1051 1070 0 -21.76(-1.99%)
Jun 11, 2009 1084 1115 1075 1092 0 +31.98(+3.02%)
Jun 10, 2009 1065 1082 1035 1060 0 +26.75(+2.59%)
Jun 09, 2009 1032 1044 1022 1033 0 +3.01(+0.29%)
Jun 08, 2009 1021 1053 1002 1030 0 -8.32(-0.80%)
Jun 05, 2009 1047 1062 1019 1038 0 -7.74(-0.74%)
Jun 04, 2009 1037 1064 1002 1046 0 +7.72(+0.74%)
Jun 03, 2009 1065 1071 1027 1039 0 -35.18(-3.28%)
Jun 02, 2009 1051 1085 1045 1074 0 +18.45(+1.75%)
Jun 01, 2009 1040 1070 1033 1055 0 +34.84(+3.41%)
May 29, 2009 1020 1033 1001 1020 0 +5.52(+0.54%)
May 28, 2009 1017 1028 988.58 1015 0 +5.03(+0.50%)
May 27, 2009 1033 1046 1004 1010 0 -21.70(-2.10%)
May 26, 2009 982.14 1048 968.57 1032 0 +49.59(+5.05%)
May 25, 2009 986.56 996.95 976.37 981.97 0 +0.00(+0.00%)
May 22, 2009 986.56 996.95 976.37 981.97 0 -2.82(-0.29%)
May 21, 2009 991.15 998.41 968.82 984.79 0 -20.58(-2.05%)
May 20, 2009 1011 1035 990.37 1005 0 +2.41(+0.24%)
May 19, 2009 1004 1020 986.09 1003 0 +6.45(+0.65%)
May 18, 2009 963.32 1003 956.56 996.51 0 +42.16(+4.42%)
May 15, 2009 962.84 978.40 943.44 954.35 0 +1.93(+0.20%)
May 14, 2009 936.36 966.17 922.80 952.41 0 +20.45(+2.19%)
May 13, 2009 956.30 960.51 925.34 931.96 0 -29.63(-3.08%)
May 12, 2009 983.75 1024 939.19 961.59 0 -21.06(-2.14%)
May 11, 2009 986.42 998.02 960.85 982.65 0 -12.53(-1.26%)
May 08, 2009 982.84 1003 969.17 995.18 0 +29.42(+3.05%)
May 07, 2009 980.26 1031 938.69 965.76 0 +11.58(+1.21%)
May 06, 2009 960.90 968.52 939.06 954.18 0 +5.52(+0.58%)
May 05, 2009 952.01 963.04 920.03 948.66 0 -4.76(-0.50%)
May 04, 2009 925.95 964.41 915.92 953.42 0 +35.06(+3.82%)
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.